Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.61	48.73	47.70	47.84	47.84	0.08%	1,161,106
Apr 27, 2026	47.95	48.45	47.63	47.80	47.80	0.48%	940,216
Apr 24, 2026	47.60	47.90	47.06	47.57	47.57	-0.38%	1,366,460
Apr 23, 2026	47.65	48.02	47.31	47.75	47.75	0.19%	1,472,418
Apr 22, 2026	47.05	47.70	47.05	47.66	47.66	1.38%	1,464,046
Apr 21, 2026	46.74	47.28	46.36	47.01	47.01	1.22%	1,266,459
Apr 20, 2026	46.11	46.61	45.40	46.45	46.45	2.30%	1,673,616
Apr 17, 2026	45.24	45.78	44.05	45.40	45.40	-3.92%	3,141,633
Apr 16, 2026	46.58	47.47	46.58	47.25	47.25	1.61%	2,024,428
Apr 15, 2026	45.04	46.69	44.89	46.50	46.50	3.20%	1,831,273
Apr 14, 2026	45.33	45.38	44.54	45.06	45.06	-1.25%	1,396,394
Apr 13, 2026	45.90	46.48	45.23	45.63	45.63	1.13%	1,464,522
Apr 10, 2026	44.80	45.28	44.55	45.12	45.12	0.67%	1,166,793
Apr 9, 2026	45.62	46.11	44.72	44.82	44.82	-1.75%	1,728,907
Apr 8, 2026	44.60	45.86	44.42	45.62	45.62	-2.85%	2,508,782
Apr 7, 2026	46.38	47.25	46.36	46.96	46.96	1.40%	1,365,439
Apr 6, 2026	46.30	46.63	45.99	46.31	46.31	-0.34%	1,210,770
Apr 2, 2026	46.15	46.92	46.01	46.47	46.47	2.36%	2,300,375
Apr 1, 2026	46.20	46.88	44.98	45.40	45.40	-3.38%	3,734,255
Mar 31, 2026	46.81	47.89	46.33	46.99	46.99	0.60%	3,589,897
Mar 30, 2026	48.27	48.38	46.46	46.71	46.71	-2.38%	2,296,860
Mar 27, 2026	47.99	48.40	47.63	47.85	47.85	0.06%	3,038,206
Mar 26, 2026	47.66	48.17	47.59	47.82	47.82	0.76%	1,791,089
Mar 25, 2026	47.36	47.90	47.28	47.46	47.46	-0.67%	1,307,410
Mar 24, 2026	47.34	48.36	47.33	47.78	47.78	0.93%	2,520,565
Mar 23, 2026	46.83	48.09	46.45	47.34	47.34	-1.56%	3,458,497
Mar 20, 2026	47.94	49.08	47.52	48.09	48.09	1.63%	8,774,962
Mar 19, 2026	47.32	47.96	47.07	47.32	47.32	0.38%	4,083,165
Mar 18, 2026	46.17	47.50	46.14	47.14	47.14	2.03%	4,029,443
Mar 17, 2026	45.32	46.34	45.14	46.20	46.20	2.90%	4,426,652
Mar 16, 2026	44.51	45.29	44.13	44.90	44.90	1.47%	4,304,205
Mar 13, 2026	44.03	44.58	43.90	44.25	44.25	0.11%	2,663,458
Mar 12, 2026	44.00	44.77	43.86	44.20	44.20	0.89%	3,668,515
Mar 11, 2026	43.16	43.91	43.05	43.81	43.81	1.72%	3,841,991
Mar 10, 2026	43.75	44.32	42.98	43.07	43.07	-2.42%	3,876,057
Mar 9, 2026	44.24	44.35	43.23	44.14	44.14	0.09%	4,860,177
Mar 6, 2026	44.07	44.45	43.59	44.10	44.10	1.03%	4,836,270
Mar 5, 2026	44.16	44.46	43.48	43.65	43.65	-2.24%	7,072,605
Mar 4, 2026	44.64	45.19	44.08	44.65	44.13	-0.29%	8,933,486
Mar 3, 2026	45.90	45.97	44.35	44.78	44.26	-5.90%	14,805,030
Mar 2, 2026	47.68	48.00	46.50	47.59	47.04	2.26%	3,570,305
Feb 27, 2026	47.05	47.84	46.15	46.54	46.00	0.19%	4,069,681
Feb 26, 2026	44.56	46.62	44.16	46.45	45.91	3.11%	3,569,967
Feb 25, 2026	45.82	45.95	44.37	45.05	44.53	-0.97%	2,815,084
Feb 24, 2026	46.26	46.44	44.76	45.49	44.96	1.18%	5,142,376
Feb 23, 2026	45.74	46.03	44.73	44.96	44.44	-1.49%	4,256,753
Feb 20, 2026	45.03	45.81	44.44	45.64	45.11	1.22%	5,903,308
Feb 19, 2026	45.14	45.57	44.76	45.09	44.56	1.08%	3,772,926
Feb 18, 2026	44.40	45.02	44.17	44.61	44.09	1.39%	1,439,908
Feb 17, 2026	44.30	44.75	43.33	44.00	43.49	-0.56%	1,841,242
Feb 13, 2026	43.80	44.45	43.68	44.25	43.73	1.19%	1,855,021
Feb 12, 2026	43.72	44.00	42.93	43.73	43.22	-0.27%	2,201,733
Feb 11, 2026	43.58	44.23	43.32	43.85	43.34	1.46%	3,462,947
Feb 10, 2026	43.53	43.64	42.61	43.22	42.72	-0.76%	2,255,645
Feb 9, 2026	43.07	43.70	42.68	43.55	43.04	1.54%	2,275,809
Feb 6, 2026	42.50	43.40	42.49	42.89	42.39	1.66%	2,116,522
Feb 5, 2026	42.23	42.57	41.39	42.19	41.70	-0.94%	2,083,568
Feb 4, 2026	42.22	42.79	42.05	42.59	42.09	1.70%	2,156,559
Feb 3, 2026	41.08	42.36	41.07	41.88	41.39	1.85%	2,794,015
Feb 2, 2026	41.32	41.83	40.40	41.12	40.64	-2.88%	2,923,345
Jan 30, 2026	42.43	42.59	41.53	42.34	41.85	0.83%	3,079,101
Jan 29, 2026	42.30	43.00	41.71	41.99	41.50	1.87%	4,633,426
Jan 28, 2026	40.63	41.27	40.58	41.22	40.74	2.28%	2,824,086
Jan 27, 2026	39.71	40.43	39.64	40.30	39.83	1.90%	1,807,577
Jan 26, 2026	40.00	40.02	38.81	39.55	39.09	-0.20%	1,731,616
Jan 23, 2026	39.63	40.04	39.41	39.63	39.17	0.89%	1,523,086
Jan 22, 2026	38.94	39.64	38.82	39.28	38.82	0.37%	2,339,415
Jan 21, 2026	37.73	39.27	37.69	39.14	38.68	4.98%	3,075,830
Jan 20, 2026	37.28	37.39	36.62	37.28	36.85	0.92%	1,731,812
Jan 16, 2026	37.51	37.70	36.58	36.94	36.51	-1.02%	1,667,941
Jan 15, 2026	37.55	37.68	36.85	37.32	36.89	-1.61%	1,935,449
Jan 14, 2026	37.89	38.92	37.73	37.93	37.49	0.80%	2,064,614
Jan 13, 2026	36.57	37.76	36.45	37.63	37.19	2.90%	1,949,164
Jan 12, 2026	36.54	36.80	36.19	36.57	36.14	0.08%	1,263,834
Jan 9, 2026	36.35	36.99	36.30	36.54	36.11	0.66%	1,541,480
Jan 8, 2026	35.86	36.83	35.45	36.30	35.88	1.23%	3,902,862
Jan 7, 2026	36.87	36.87	35.75	35.86	35.44	-2.74%	1,760,359
Jan 6, 2026	37.06	37.25	36.36	36.87	36.44	-0.24%	1,455,856
Jan 5, 2026	39.50	39.68	35.95	36.96	36.53	-4.69%	4,315,418
Jan 2, 2026	38.63	39.30	38.16	38.78	38.33	0.39%	1,904,540
Dec 31, 2025	39.06	39.12	38.48	38.63	38.18	-0.90%	1,351,673
Dec 30, 2025	38.66	39.18	38.56	38.98	38.53	1.54%	1,180,071
Dec 29, 2025	38.20	38.64	38.13	38.39	37.94	0.73%	1,155,026
Dec 26, 2025	38.37	38.40	37.72	38.11	37.67	-0.76%	945,800
Dec 24, 2025	38.41	38.66	38.08	38.40	37.95	0.21%	1,456,109
Dec 23, 2025	38.56	38.63	38.13	38.32	37.87	-0.36%	1,188,923
Dec 22, 2025	38.45	39.01	38.35	38.46	38.01	1.45%	1,763,054
Dec 19, 2025	38.45	39.00	37.70	37.91	37.47	-0.84%	4,881,502
Dec 18, 2025	39.05	39.43	38.00	38.23	37.78	-2.32%	1,708,287
Dec 17, 2025	39.05	39.49	38.78	39.14	38.68	0.64%	1,660,275
Dec 16, 2025	39.03	39.19	37.75	38.89	38.44	-1.37%	2,490,061
Dec 15, 2025	40.34	40.56	38.53	39.43	38.97	-2.26%	1,911,175
Dec 12, 2025	40.86	40.93	40.12	40.34	39.87	-0.76%	1,350,364
Dec 11, 2025	40.29	40.97	40.16	40.65	40.18	-0.32%	1,292,098
Dec 10, 2025	40.26	41.01	39.75	40.78	40.31	1.07%	1,377,388
Dec 9, 2025	39.91	40.52	39.83	40.35	39.88	0.80%	1,534,680
Dec 8, 2025	40.14	41.00	39.89	40.03	39.56	-1.53%	1,767,194
Dec 5, 2025	40.06	41.62	40.05	40.65	40.18	1.57%	2,691,948
Dec 4, 2025	39.78	40.48	39.78	40.02	39.55	0.58%	1,626,600
Dec 3, 2025	38.23	39.92	38.15	39.79	39.33	5.35%	1,755,701