Viper Energy, Inc. (VNOM)
NASDAQ: VNOM · Real-Time Price · USD
40.65
+0.63 (1.57%)
At close: Dec 5, 2025, 4:00 PM EST
40.68
+0.03 (0.07%)
After-hours: Dec 5, 2025, 6:00 PM EST
Viper Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.06 | 41.62 | 40.05 | 40.65 | 40.65 | 1.57% | 2,689,873 |
| Dec 4, 2025 | 39.78 | 40.48 | 39.78 | 40.02 | 40.02 | 0.58% | 1,626,557 |
| Dec 3, 2025 | 38.23 | 39.92 | 38.15 | 39.79 | 39.79 | 5.35% | 1,753,682 |
| Dec 2, 2025 | 38.14 | 38.23 | 37.58 | 37.77 | 37.77 | -0.68% | 1,623,381 |
| Dec 1, 2025 | 36.68 | 38.30 | 36.67 | 38.03 | 38.03 | 4.11% | 1,660,431 |
| Nov 28, 2025 | 36.16 | 36.75 | 36.01 | 36.53 | 36.53 | 1.33% | 495,842 |
| Nov 26, 2025 | 36.25 | 36.64 | 36.00 | 36.05 | 36.05 | -0.33% | 1,360,444 |
| Nov 25, 2025 | 35.80 | 36.47 | 35.27 | 36.17 | 36.17 | -0.30% | 2,205,726 |
| Nov 24, 2025 | 35.99 | 36.40 | 35.53 | 36.28 | 36.28 | 0.81% | 1,235,427 |
| Nov 21, 2025 | 35.75 | 36.26 | 35.10 | 35.99 | 35.99 | 0.42% | 1,746,977 |
| Nov 20, 2025 | 36.59 | 37.32 | 35.82 | 35.84 | 35.84 | -1.54% | 1,430,915 |
| Nov 19, 2025 | 35.74 | 36.53 | 35.42 | 36.40 | 36.40 | -0.25% | 1,559,879 |
| Nov 18, 2025 | 36.39 | 36.90 | 36.07 | 36.49 | 36.49 | -0.33% | 1,712,704 |
| Nov 17, 2025 | 38.00 | 38.07 | 36.53 | 36.61 | 36.61 | -3.53% | 1,333,010 |
| Nov 14, 2025 | 36.89 | 38.00 | 36.58 | 37.95 | 37.95 | 2.18% | 1,136,769 |
| Nov 13, 2025 | 37.16 | 38.08 | 36.96 | 37.14 | 37.14 | -1.59% | 1,191,641 |
| Nov 12, 2025 | 38.50 | 38.50 | 37.40 | 37.74 | 37.16 | -2.00% | 1,096,401 |
| Nov 11, 2025 | 37.96 | 39.28 | 37.88 | 38.51 | 37.92 | 2.12% | 1,498,806 |
| Nov 10, 2025 | 37.85 | 37.87 | 37.25 | 37.71 | 37.13 | 0.43% | 1,432,094 |
| Nov 7, 2025 | 36.86 | 37.89 | 36.51 | 37.55 | 36.97 | 1.87% | 1,220,755 |
| Nov 6, 2025 | 36.39 | 37.52 | 36.33 | 36.86 | 36.29 | 0.82% | 1,847,627 |
| Nov 5, 2025 | 36.73 | 37.31 | 36.32 | 36.56 | 36.00 | -0.38% | 1,478,806 |
| Nov 4, 2025 | 37.16 | 37.41 | 36.11 | 36.70 | 36.14 | -2.96% | 2,724,811 |
| Nov 3, 2025 | 37.30 | 37.90 | 37.00 | 37.82 | 37.24 | 0.69% | 1,336,957 |
| Oct 31, 2025 | 37.50 | 37.68 | 37.15 | 37.56 | 36.98 | 0.83% | 1,224,118 |
| Oct 30, 2025 | 37.07 | 37.52 | 36.73 | 37.25 | 36.68 | 0.35% | 1,063,266 |
| Oct 29, 2025 | 36.27 | 37.29 | 36.27 | 37.12 | 36.55 | 1.98% | 1,689,050 |
| Oct 28, 2025 | 37.08 | 37.13 | 36.37 | 36.40 | 35.84 | -2.10% | 1,145,740 |
| Oct 27, 2025 | 37.61 | 37.89 | 37.00 | 37.18 | 36.61 | -0.21% | 1,276,836 |
| Oct 24, 2025 | 38.05 | 38.26 | 37.23 | 37.26 | 36.69 | -1.97% | 1,131,835 |
| Oct 23, 2025 | 38.13 | 38.35 | 37.56 | 38.01 | 37.43 | 1.39% | 1,951,806 |
| Oct 22, 2025 | 37.37 | 37.98 | 36.92 | 37.49 | 36.91 | 0.73% | 1,792,553 |
| Oct 21, 2025 | 36.68 | 37.33 | 36.50 | 37.22 | 36.65 | 1.31% | 1,131,662 |
| Oct 20, 2025 | 36.41 | 37.25 | 36.40 | 36.74 | 36.18 | 1.07% | 1,469,837 |
| Oct 17, 2025 | 36.31 | 36.61 | 35.65 | 36.35 | 35.79 | 0.36% | 1,416,729 |
| Oct 16, 2025 | 36.98 | 37.25 | 35.99 | 36.22 | 35.66 | -1.60% | 1,556,357 |
| Oct 15, 2025 | 36.74 | 37.25 | 36.31 | 36.81 | 36.24 | 0.60% | 1,412,419 |
| Oct 14, 2025 | 36.43 | 36.88 | 36.26 | 36.59 | 36.03 | -1.40% | 1,177,237 |
| Oct 13, 2025 | 36.91 | 37.37 | 36.51 | 37.11 | 36.54 | 1.42% | 1,191,651 |
| Oct 10, 2025 | 37.48 | 37.92 | 36.48 | 36.59 | 36.03 | -3.28% | 1,968,296 |
| Oct 9, 2025 | 38.29 | 38.72 | 37.19 | 37.83 | 37.25 | -1.25% | 1,943,791 |
| Oct 8, 2025 | 38.29 | 38.65 | 37.30 | 38.31 | 37.72 | - | 2,198,297 |
| Oct 7, 2025 | 38.74 | 38.85 | 37.68 | 38.31 | 37.72 | -1.52% | 1,396,900 |
| Oct 6, 2025 | 39.49 | 39.56 | 38.58 | 38.90 | 38.30 | -0.28% | 1,543,907 |
| Oct 3, 2025 | 38.23 | 39.07 | 38.18 | 39.01 | 38.41 | 2.50% | 1,201,670 |
| Oct 2, 2025 | 38.66 | 39.01 | 37.88 | 38.06 | 37.48 | -1.73% | 1,255,904 |
| Oct 1, 2025 | 38.01 | 38.83 | 37.86 | 38.73 | 38.13 | 1.33% | 1,582,070 |
| Sep 30, 2025 | 38.24 | 38.57 | 37.76 | 38.22 | 37.63 | -0.68% | 2,305,008 |
| Sep 29, 2025 | 39.35 | 39.48 | 38.22 | 38.48 | 37.89 | -3.10% | 1,751,944 |
| Sep 26, 2025 | 39.66 | 40.34 | 39.60 | 39.71 | 39.10 | 0.28% | 2,694,846 |
| Sep 25, 2025 | 39.47 | 39.98 | 39.17 | 39.60 | 38.99 | - | 2,464,001 |
| Sep 24, 2025 | 39.00 | 40.13 | 38.40 | 39.60 | 38.99 | 2.88% | 1,667,567 |
| Sep 23, 2025 | 37.42 | 38.88 | 37.42 | 38.49 | 37.90 | 3.08% | 1,530,518 |
| Sep 22, 2025 | 37.31 | 37.67 | 37.07 | 37.34 | 36.77 | -0.16% | 2,225,656 |
| Sep 19, 2025 | 37.95 | 38.02 | 36.65 | 37.40 | 36.83 | -1.48% | 4,335,488 |
| Sep 18, 2025 | 37.92 | 38.15 | 37.61 | 37.96 | 37.38 | 0.26% | 1,693,613 |
| Sep 17, 2025 | 37.98 | 38.60 | 37.75 | 37.86 | 37.28 | -0.86% | 1,016,137 |
| Sep 16, 2025 | 37.74 | 38.53 | 37.74 | 38.19 | 37.60 | 1.84% | 1,693,435 |
| Sep 15, 2025 | 38.60 | 38.83 | 37.43 | 37.50 | 36.92 | -2.77% | 1,693,865 |
| Sep 12, 2025 | 39.19 | 39.82 | 38.53 | 38.57 | 37.98 | -1.08% | 1,194,371 |
| Sep 11, 2025 | 38.90 | 39.28 | 38.57 | 38.99 | 38.39 | -0.61% | 1,418,008 |
| Sep 10, 2025 | 38.47 | 39.27 | 38.00 | 39.23 | 38.63 | 2.75% | 1,592,725 |
| Sep 9, 2025 | 37.75 | 38.44 | 37.62 | 38.18 | 37.59 | 1.95% | 1,257,326 |
| Sep 8, 2025 | 37.50 | 37.91 | 36.44 | 37.45 | 36.87 | 0.46% | 2,331,631 |
| Sep 5, 2025 | 38.57 | 38.83 | 37.11 | 37.28 | 36.71 | -4.53% | 2,812,454 |
| Sep 4, 2025 | 38.04 | 39.24 | 37.66 | 39.05 | 38.45 | 2.49% | 2,216,441 |
| Sep 3, 2025 | 39.00 | 39.48 | 38.07 | 38.10 | 37.51 | -3.67% | 1,871,494 |
| Sep 2, 2025 | 39.47 | 40.09 | 39.37 | 39.55 | 38.94 | -0.74% | 2,608,392 |
| Aug 29, 2025 | 40.25 | 40.53 | 39.82 | 39.85 | 39.23 | -1.15% | 1,333,622 |
| Aug 28, 2025 | 39.22 | 40.33 | 39.00 | 40.31 | 39.69 | 2.65% | 1,563,639 |
| Aug 27, 2025 | 38.75 | 39.66 | 38.69 | 39.27 | 38.67 | 0.77% | 2,161,408 |
| Aug 26, 2025 | 39.25 | 39.53 | 38.76 | 38.97 | 38.37 | -1.22% | 2,289,697 |
| Aug 25, 2025 | 39.00 | 39.55 | 38.88 | 39.45 | 38.84 | 1.18% | 2,143,007 |
| Aug 22, 2025 | 37.24 | 39.01 | 37.24 | 38.99 | 38.39 | 4.92% | 1,824,048 |
| Aug 21, 2025 | 37.05 | 37.60 | 36.97 | 37.16 | 36.59 | -0.16% | 2,645,830 |
| Aug 20, 2025 | 37.72 | 37.79 | 36.60 | 37.22 | 36.65 | -0.40% | 3,371,579 |
| Aug 19, 2025 | 37.12 | 38.19 | 37.10 | 37.37 | 36.80 | 0.35% | 2,335,033 |
| Aug 18, 2025 | 37.72 | 37.75 | 37.17 | 37.24 | 36.67 | -1.46% | 9,159,341 |
| Aug 15, 2025 | 38.34 | 38.49 | 37.69 | 37.79 | 37.21 | -1.67% | 2,293,874 |
| Aug 14, 2025 | 38.22 | 38.56 | 37.60 | 38.43 | 37.84 | -0.65% | 2,841,301 |
| Aug 13, 2025 | 38.20 | 38.74 | 37.94 | 38.68 | 37.56 | 1.34% | 1,840,737 |
| Aug 12, 2025 | 37.50 | 38.64 | 37.42 | 38.17 | 37.07 | 2.36% | 2,038,779 |
| Aug 11, 2025 | 37.93 | 38.20 | 36.89 | 37.29 | 36.21 | -1.38% | 1,681,768 |
| Aug 8, 2025 | 37.83 | 38.40 | 37.60 | 37.81 | 36.72 | 0.21% | 2,542,610 |
| Aug 7, 2025 | 38.55 | 39.15 | 37.65 | 37.73 | 36.64 | -1.54% | 2,269,284 |
| Aug 6, 2025 | 37.56 | 39.19 | 37.51 | 38.32 | 37.21 | 2.35% | 3,879,753 |
| Aug 5, 2025 | 37.08 | 38.12 | 36.97 | 37.44 | 36.36 | -0.16% | 3,828,132 |
| Aug 4, 2025 | 36.73 | 37.55 | 36.43 | 37.50 | 36.42 | 2.46% | 1,898,267 |
| Aug 1, 2025 | 37.50 | 37.50 | 36.02 | 36.60 | 35.54 | -2.81% | 2,257,347 |
| Jul 31, 2025 | 37.23 | 38.17 | 37.20 | 37.66 | 36.57 | 0.35% | 1,405,833 |
| Jul 30, 2025 | 37.79 | 37.88 | 37.35 | 37.53 | 36.45 | -0.79% | 1,440,313 |
| Jul 29, 2025 | 38.07 | 38.46 | 37.21 | 37.83 | 36.74 | -0.68% | 2,082,000 |
| Jul 28, 2025 | 38.20 | 38.51 | 37.88 | 38.09 | 36.99 | 0.47% | 1,126,015 |
| Jul 25, 2025 | 38.13 | 38.17 | 37.59 | 37.91 | 36.82 | -0.16% | 984,156 |
| Jul 24, 2025 | 37.73 | 38.03 | 37.39 | 37.97 | 36.87 | 0.64% | 1,195,188 |
| Jul 23, 2025 | 37.54 | 37.79 | 37.16 | 37.73 | 36.64 | 0.40% | 1,244,945 |
| Jul 22, 2025 | 37.47 | 38.37 | 37.47 | 37.58 | 36.50 | 0.32% | 1,397,713 |
| Jul 21, 2025 | 38.87 | 39.01 | 37.44 | 37.46 | 36.38 | -3.23% | 1,591,240 |
| Jul 18, 2025 | 38.64 | 39.04 | 38.36 | 38.71 | 37.59 | 1.71% | 1,443,243 |
| Jul 17, 2025 | 36.56 | 38.14 | 36.43 | 38.06 | 36.96 | 4.19% | 1,456,019 |