Viper Energy Partners LP (VNOM)
45.34
1.15 (2.60%)
At close: Mar 31, 2025, 2:13 PM
Viper Energy Partners LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.07 | 44.52 | 43.36 | 44.19 | -0.21 | -0.47% | 1,348,669 |
| Mar 27, 2025 | 45.24 | 45.32 | 44.26 | 44.40 | -0.82 | -1.81% | 1,009,507 |
| Mar 26, 2025 | 45.61 | 46.22 | 45.12 | 45.22 | 0.05 | 0.11% | 1,232,575 |
| Mar 25, 2025 | 45.63 | 46.32 | 45.09 | 45.17 | -0.46 | -1.01% | 1,055,638 |
| Mar 24, 2025 | 44.49 | 45.89 | 44.25 | 45.63 | 1.40 | 3.17% | 880,351 |
| Mar 21, 2025 | 45.18 | 45.30 | 44.03 | 44.23 | -1.14 | -2.51% | 3,753,973 |
| Mar 20, 2025 | 45.05 | 45.63 | 44.56 | 45.37 | 0.17 | 0.38% | 1,130,521 |
| Mar 19, 2025 | 43.94 | 45.43 | 43.56 | 45.20 | 1.41 | 3.22% | 1,308,341 |
| Mar 18, 2025 | 44.23 | 44.47 | 43.29 | 43.79 | 0.06 | 0.14% | 967,900 |
| Mar 17, 2025 | 43.39 | 44.18 | 43.39 | 43.73 | 0.43 | 0.99% | 683,956 |
| Mar 14, 2025 | 41.89 | 43.38 | 41.67 | 43.30 | 1.84 | 4.44% | 810,200 |
| Mar 13, 2025 | 42.14 | 42.61 | 41.02 | 41.46 | -0.75 | -1.78% | 1,096,548 |
| Mar 12, 2025 | 41.30 | 42.27 | 40.91 | 42.21 | 1.08 | 2.63% | 1,742,800 |
| Mar 11, 2025 | 40.42 | 41.97 | 40.41 | 41.13 | 0.78 | 1.93% | 1,245,800 |
| Mar 10, 2025 | 40.83 | 41.28 | 39.38 | 40.35 | -1.01 | -2.44% | 2,835,800 |
| Mar 7, 2025 | 41.93 | 42.24 | 40.63 | 41.36 | -0.12 | -0.29% | 1,702,717 |
| Mar 6, 2025 | 41.97 | 42.37 | 41.15 | 41.48 | -1.49 | -3.47% | 1,588,626 |
| Mar 5, 2025 | 44.27 | 44.54 | 42.12 | 42.97 | -1.93 | -4.30% | 3,048,778 |
| Mar 4, 2025 | 44.84 | 45.89 | 43.39 | 44.90 | -0.46 | -1.01% | 2,225,904 |
| Mar 3, 2025 | 47.43 | 48.23 | 44.88 | 45.36 | -1.21 | -2.60% | 2,861,500 |
| Feb 28, 2025 | 45.42 | 46.61 | 45.10 | 46.57 | 1.03 | 2.26% | 1,432,795 |
| Feb 27, 2025 | 45.07 | 46.28 | 44.65 | 45.54 | 0.90 | 2.02% | 1,252,330 |
| Feb 26, 2025 | 45.80 | 45.87 | 44.53 | 44.64 | -0.40 | -0.89% | 2,400,503 |
| Feb 25, 2025 | 46.15 | 47.89 | 44.28 | 45.04 | -2.27 | -4.80% | 2,855,466 |
| Feb 24, 2025 | 47.99 | 48.41 | 47.15 | 47.31 | -1.02 | -2.11% | 2,112,933 |
| Feb 21, 2025 | 50.11 | 50.55 | 47.60 | 48.33 | -1.85 | -3.69% | 2,936,500 |
| Feb 20, 2025 | 50.22 | 50.50 | 49.46 | 50.18 | -0.29 | -0.57% | 954,129 |
| Feb 19, 2025 | 50.58 | 51.47 | 50.20 | 50.47 | 0.11 | 0.22% | 1,046,149 |
| Feb 18, 2025 | 49.75 | 50.76 | 49.28 | 50.36 | 0.95 | 1.92% | 1,138,400 |
| Feb 14, 2025 | 49.90 | 50.58 | 48.82 | 49.41 | -0.59 | -1.18% | 1,164,524 |
| Feb 13, 2025 | 50.10 | 50.32 | 48.35 | 50.00 | -0.07 | -0.14% | 1,886,542 |
| Feb 12, 2025 | 50.67 | 51.67 | 50.05 | 50.07 | -1.07 | -2.09% | 1,352,618 |
| Feb 11, 2025 | 50.96 | 52.03 | 50.67 | 51.14 | 0.54 | 1.07% | 1,377,204 |
| Feb 10, 2025 | 49.80 | 50.97 | 49.76 | 50.60 | 1.22 | 2.47% | 1,341,066 |
| Feb 7, 2025 | 49.80 | 50.44 | 49.28 | 49.38 | -0.33 | -0.66% | 1,063,200 |
| Feb 6, 2025 | 50.19 | 50.36 | 48.76 | 49.71 | -0.30 | -0.60% | 2,016,500 |
| Feb 5, 2025 | 48.92 | 50.05 | 48.32 | 50.01 | 1.31 | 2.69% | 2,358,000 |
| Feb 4, 2025 | 47.44 | 48.71 | 46.58 | 48.70 | 0.85 | 1.78% | 3,919,421 |
| Feb 3, 2025 | 47.27 | 48.03 | 46.69 | 47.85 | 0.95 | 2.03% | 9,390,449 |
| Jan 31, 2025 | 47.00 | 48.26 | 46.06 | 46.90 | 0.66 | 1.43% | 14,415,795 |
| Jan 30, 2025 | 47.07 | 47.12 | 45.88 | 46.24 | -0.60 | -1.28% | 738,938 |
| Jan 29, 2025 | 46.17 | 46.96 | 45.81 | 46.84 | 0.45 | 0.97% | 648,726 |
| Jan 28, 2025 | 47.12 | 47.25 | 45.88 | 46.39 | -0.20 | -0.43% | 715,143 |
| Jan 27, 2025 | 47.36 | 47.82 | 46.19 | 46.59 | -1.07 | -2.25% | 770,300 |
| Jan 24, 2025 | 48.65 | 49.16 | 47.28 | 47.66 | -0.65 | -1.35% | 1,095,700 |
| Jan 23, 2025 | 49.90 | 50.35 | 47.96 | 48.31 | -1.39 | -2.80% | 1,200,600 |
| Jan 22, 2025 | 49.96 | 50.90 | 49.50 | 49.70 | -0.50 | -1.00% | 958,545 |
| Jan 21, 2025 | 51.17 | 51.46 | 50.11 | 50.20 | -1.17 | -2.28% | 835,711 |
| Jan 17, 2025 | 51.00 | 51.58 | 50.72 | 51.37 | 0.43 | 0.84% | 681,522 |
| Jan 16, 2025 | 51.23 | 51.86 | 50.50 | 50.94 | -0.48 | -0.93% | 707,100 |