Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.27	43.94	42.47	42.57	42.57	-2.25%	2,759,104
Jun 25, 2026	42.99	43.83	42.86	43.55	43.55	0.53%	2,000,015
Jun 24, 2026	43.09	43.69	42.88	43.32	43.32	-0.82%	1,824,772
Jun 23, 2026	43.22	44.13	43.21	43.68	43.68	0.28%	1,573,924
Jun 22, 2026	43.13	43.85	43.09	43.56	43.56	0.81%	1,682,291
Jun 18, 2026	43.24	43.39	42.57	43.21	43.21	-0.35%	4,632,680
Jun 17, 2026	43.39	43.98	43.16	43.36	43.36	-0.23%	1,957,555
Jun 16, 2026	42.92	43.71	42.91	43.46	43.46	-0.53%	1,981,057
Jun 15, 2026	43.20	44.04	42.77	43.69	43.69	-1.55%	1,714,960
Jun 12, 2026	43.47	45.04	43.43	44.38	44.38	1.56%	1,497,497
Jun 11, 2026	45.30	45.31	43.63	43.70	43.70	-2.41%	2,454,874
Jun 10, 2026	45.16	45.80	44.75	44.78	44.78	-0.75%	2,532,571
Jun 9, 2026	45.96	46.22	44.79	45.12	45.12	-2.04%	1,972,980
Jun 8, 2026	45.99	46.76	45.83	46.06	46.06	1.32%	1,789,881
Jun 5, 2026	46.23	46.47	45.43	45.46	45.46	-1.96%	1,671,792
Jun 4, 2026	46.65	46.88	46.25	46.37	46.37	-1.09%	1,459,863
Jun 3, 2026	46.16	47.08	46.06	46.88	46.88	1.87%	1,597,279
Jun 2, 2026	45.45	46.29	45.28	46.02	46.02	0.90%	1,443,799
Jun 1, 2026	46.34	46.65	45.53	45.61	45.61	0.24%	2,038,596
May 29, 2026	44.85	45.99	44.71	45.50	45.50	1.11%	3,049,620
May 28, 2026	45.16	45.50	44.68	45.00	45.00	0.33%	1,278,912
May 27, 2026	45.01	45.30	44.72	44.85	44.85	-1.62%	1,344,876
May 26, 2026	46.50	47.06	45.51	45.59	45.59	-2.77%	1,390,468
May 22, 2026	47.06	47.41	46.55	46.89	46.89	-0.13%	1,672,236
May 21, 2026	48.39	48.48	46.81	46.95	46.95	-1.57%	1,368,096
May 20, 2026	48.50	49.27	47.17	47.70	47.70	-2.13%	2,090,222
May 19, 2026	49.12	49.44	48.68	48.74	48.74	-0.77%	1,326,842
May 18, 2026	49.00	49.45	48.32	49.12	49.12	0.29%	1,115,013
May 15, 2026	48.11	49.01	47.81	48.98	48.98	2.72%	1,413,282
May 14, 2026	47.70	48.20	47.55	47.69	47.69	0.01%	1,263,510
May 13, 2026	48.09	48.60	47.68	48.36	47.68	0.58%	1,335,925
May 12, 2026	47.84	48.43	47.45	48.08	47.40	1.20%	1,434,540
May 11, 2026	47.44	47.71	46.80	47.51	46.84	1.54%	1,136,200
May 8, 2026	46.95	47.16	46.30	46.79	46.13	-0.40%	891,144
May 7, 2026	47.50	47.50	46.08	46.98	46.32	-1.49%	1,651,197
May 6, 2026	48.46	49.56	47.32	47.69	47.02	-4.56%	2,855,049
May 5, 2026	51.13	51.13	49.35	49.97	49.27	-1.92%	2,699,218
May 4, 2026	50.00	51.11	49.78	50.95	50.23	2.10%	1,593,791
May 1, 2026	49.29	49.95	48.45	49.90	49.20	1.05%	1,584,379
Apr 30, 2026	48.37	49.56	48.26	49.38	48.69	1.02%	1,355,562
Apr 29, 2026	48.28	49.07	48.10	48.88	48.19	2.17%	1,289,299
Apr 28, 2026	48.61	48.73	47.70	47.84	47.17	0.08%	1,161,665
Apr 27, 2026	47.95	48.45	47.63	47.80	47.13	0.48%	940,557
Apr 24, 2026	47.60	47.90	47.06	47.57	46.90	-0.38%	1,366,490
Apr 23, 2026	47.65	48.02	47.31	47.75	47.08	0.19%	1,472,488
Apr 22, 2026	47.05	47.70	47.05	47.66	46.99	1.38%	1,464,274
Apr 21, 2026	46.74	47.28	46.36	47.01	46.35	1.22%	1,266,483
Apr 20, 2026	46.11	46.61	45.40	46.45	45.79	2.30%	1,674,019
Apr 17, 2026	45.24	45.78	44.05	45.40	44.76	-3.92%	3,192,216
Apr 16, 2026	46.58	47.47	46.58	47.25	46.59	1.61%	2,037,464
Apr 15, 2026	45.04	46.69	44.89	46.50	45.85	3.20%	1,831,540
Apr 14, 2026	45.33	45.38	44.54	45.06	44.43	-1.25%	1,400,717
Apr 13, 2026	45.90	46.48	45.23	45.63	44.99	1.13%	1,464,839
Apr 10, 2026	44.80	45.28	44.55	45.12	44.49	0.67%	1,166,836
Apr 9, 2026	45.62	46.11	44.72	44.82	44.19	-1.75%	1,728,925
Apr 8, 2026	44.60	45.86	44.42	45.62	44.98	-2.85%	2,508,782
Apr 7, 2026	46.38	47.25	46.36	46.96	46.30	1.40%	1,365,439
Apr 6, 2026	46.30	46.63	45.99	46.31	45.66	-0.34%	1,210,770
Apr 2, 2026	46.15	46.92	46.01	46.47	45.82	2.36%	2,300,375
Apr 1, 2026	46.20	46.88	44.98	45.40	44.76	-3.38%	3,734,255
Mar 31, 2026	46.81	47.89	46.33	46.99	46.33	0.60%	3,589,897
Mar 30, 2026	48.27	48.38	46.46	46.71	46.05	-2.38%	2,296,860
Mar 27, 2026	47.99	48.40	47.63	47.85	47.18	0.06%	3,038,206
Mar 26, 2026	47.66	48.17	47.59	47.82	47.15	0.76%	1,791,089
Mar 25, 2026	47.36	47.90	47.28	47.46	46.79	-0.67%	1,307,410
Mar 24, 2026	47.34	48.36	47.33	47.78	47.11	0.93%	2,520,565
Mar 23, 2026	46.83	48.09	46.45	47.34	46.67	-1.56%	3,458,497
Mar 20, 2026	47.94	49.08	47.52	48.09	47.41	1.63%	8,774,962
Mar 19, 2026	47.32	47.96	47.07	47.32	46.65	0.38%	4,083,165
Mar 18, 2026	46.17	47.50	46.14	47.14	46.48	2.03%	4,029,443
Mar 17, 2026	45.32	46.34	45.14	46.20	45.55	2.90%	4,426,652
Mar 16, 2026	44.51	45.29	44.13	44.90	44.27	1.47%	4,304,205
Mar 13, 2026	44.03	44.58	43.90	44.25	43.63	0.11%	2,663,458
Mar 12, 2026	44.00	44.77	43.86	44.20	43.58	0.89%	3,668,515
Mar 11, 2026	43.16	43.91	43.05	43.81	43.19	1.72%	3,841,991
Mar 10, 2026	43.75	44.32	42.98	43.07	42.46	-2.42%	3,876,057
Mar 9, 2026	44.24	44.35	43.23	44.14	43.52	0.09%	4,860,177
Mar 6, 2026	44.07	44.45	43.59	44.10	43.48	1.03%	4,836,270
Mar 5, 2026	44.16	44.46	43.48	43.65	43.04	-1.09%	7,072,605
Mar 4, 2026	44.64	45.19	44.08	44.65	43.51	-0.29%	8,933,486
Mar 3, 2026	45.90	45.97	44.35	44.78	43.64	-5.90%	14,805,030
Mar 2, 2026	47.68	48.00	46.50	47.59	46.37	2.26%	3,570,305
Feb 27, 2026	47.05	47.84	46.15	46.54	45.35	0.19%	4,069,681
Feb 26, 2026	44.56	46.62	44.16	46.45	45.26	3.11%	3,569,967
Feb 25, 2026	45.82	45.95	44.37	45.05	43.90	-0.97%	2,815,084
Feb 24, 2026	46.26	46.44	44.76	45.49	44.33	1.18%	5,142,376
Feb 23, 2026	45.74	46.03	44.73	44.96	43.81	-1.49%	4,256,753
Feb 20, 2026	45.03	45.81	44.44	45.64	44.47	1.22%	5,903,308
Feb 19, 2026	45.14	45.57	44.76	45.09	43.94	1.08%	3,772,926
Feb 18, 2026	44.40	45.02	44.17	44.61	43.47	1.39%	1,439,908
Feb 17, 2026	44.30	44.75	43.33	44.00	42.88	-0.56%	1,841,242
Feb 13, 2026	43.80	44.45	43.68	44.25	43.12	1.19%	1,855,021
Feb 12, 2026	43.72	44.00	42.93	43.73	42.61	-0.27%	2,201,733
Feb 11, 2026	43.58	44.23	43.32	43.85	42.73	1.46%	3,462,947
Feb 10, 2026	43.53	43.64	42.61	43.22	42.12	-0.76%	2,255,645
Feb 9, 2026	43.07	43.70	42.68	43.55	42.44	1.54%	2,275,809
Feb 6, 2026	42.50	43.40	42.49	42.89	41.79	1.66%	2,116,522
Feb 5, 2026	42.23	42.57	41.39	42.19	41.11	-0.94%	2,083,568
Feb 4, 2026	42.22	42.79	42.05	42.59	41.50	1.70%	2,156,559
Feb 3, 2026	41.08	42.36	41.07	41.88	40.81	1.85%	2,794,015