Viper Energy Inc. (VNOM)
NASDAQ: VNOM
· Real-Time Price · USD
39.04
-0.19 (-0.48%)
At close: Sep 11, 2025, 10:13 AM
VNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.47 | 39.26 | 38.00 | 39.23 | 39.23 | 2.75% | 1,553,288 |
| Sep 9, 2025 | 37.75 | 38.44 | 37.62 | 38.18 | 38.18 | 1.95% | 1,257,326 |
| Sep 8, 2025 | 37.50 | 37.91 | 36.44 | 37.45 | 37.45 | 0.46% | 2,331,631 |
| Sep 5, 2025 | 38.57 | 38.83 | 37.11 | 37.28 | 37.28 | -4.53% | 2,812,500 |
| Sep 4, 2025 | 38.04 | 39.24 | 37.66 | 39.05 | 39.05 | 2.49% | 2,216,441 |
| Sep 3, 2025 | 39.00 | 39.48 | 38.07 | 38.10 | 38.10 | -3.67% | 1,871,494 |
| Sep 2, 2025 | 39.47 | 40.09 | 39.37 | 39.55 | 39.55 | -0.75% | 2,608,392 |
| Aug 29, 2025 | 40.25 | 40.53 | 39.82 | 39.85 | 39.85 | -1.14% | 1,333,622 |
| Aug 28, 2025 | 39.22 | 40.33 | 39.00 | 40.31 | 40.31 | 2.65% | 1,563,639 |
| Aug 27, 2025 | 38.75 | 39.66 | 38.69 | 39.27 | 39.27 | 0.77% | 2,161,408 |
| Aug 26, 2025 | 39.25 | 39.53 | 38.76 | 38.97 | 38.97 | -1.22% | 2,289,700 |
| Aug 25, 2025 | 39.00 | 39.55 | 38.88 | 39.45 | 39.45 | 1.18% | 2,143,007 |
| Aug 22, 2025 | 37.24 | 39.01 | 37.24 | 38.99 | 38.99 | 4.92% | 1,824,048 |
| Aug 21, 2025 | 37.05 | 37.60 | 36.97 | 37.16 | 37.16 | -0.16% | 2,645,830 |
| Aug 20, 2025 | 37.72 | 37.79 | 36.60 | 37.22 | 37.22 | -0.40% | 3,371,579 |
| Aug 19, 2025 | 37.12 | 38.19 | 37.10 | 37.37 | 37.37 | 0.35% | 2,335,033 |
| Aug 18, 2025 | 37.72 | 37.75 | 37.17 | 37.24 | 37.24 | -1.46% | 9,159,341 |
| Aug 15, 2025 | 38.34 | 38.49 | 37.69 | 37.79 | 37.79 | -1.67% | 2,293,874 |
| Aug 14, 2025 | 38.22 | 38.56 | 37.60 | 38.43 | 38.43 | -0.65% | 2,841,301 |
| Aug 13, 2025 | 38.20 | 38.74 | 37.94 | 38.68 | 38.15 | 1.34% | 1,840,737 |