Viper Energy Inc. (VNOM)
NASDAQ: VNOM
· Real-Time Price · USD
39.01
0.95 (2.50%)
At close: Oct 03, 2025, 3:59 PM
38.92
-0.23%
After-hours: Oct 03, 2025, 06:47 PM EDT
VNOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.23 | 39.07 | 38.18 | 39.01 | 39.01 | 2.50% | 1,201,245 |
| Oct 2, 2025 | 38.66 | 39.01 | 37.88 | 38.06 | 38.06 | -1.73% | 1,255,904 |
| Oct 1, 2025 | 38.01 | 38.83 | 37.86 | 38.73 | 38.73 | 1.33% | 1,582,070 |
| Sep 30, 2025 | 38.24 | 38.57 | 37.76 | 38.22 | 38.22 | -0.68% | 2,305,008 |
| Sep 29, 2025 | 39.35 | 39.48 | 38.22 | 38.48 | 38.48 | -3.10% | 1,751,944 |
| Sep 26, 2025 | 39.66 | 40.34 | 39.60 | 39.71 | 39.71 | 0.28% | 2,694,846 |
| Sep 25, 2025 | 39.47 | 39.98 | 39.17 | 39.60 | 39.60 | 0.00% | 2,464,001 |
| Sep 24, 2025 | 39.00 | 40.13 | 38.40 | 39.60 | 39.60 | 2.88% | 1,667,567 |
| Sep 23, 2025 | 37.42 | 38.88 | 37.42 | 38.49 | 38.49 | 3.08% | 1,530,518 |
| Sep 22, 2025 | 37.31 | 37.67 | 37.07 | 37.34 | 37.34 | -0.16% | 2,225,700 |
| Sep 19, 2025 | 37.95 | 38.02 | 36.65 | 37.40 | 37.40 | -1.48% | 4,335,488 |
| Sep 18, 2025 | 37.92 | 38.15 | 37.61 | 37.96 | 37.96 | 0.26% | 1,693,613 |
| Sep 17, 2025 | 37.98 | 38.60 | 37.75 | 37.86 | 37.86 | -0.86% | 1,016,137 |
| Sep 16, 2025 | 37.74 | 38.53 | 37.74 | 38.19 | 38.19 | 1.84% | 1,693,435 |
| Sep 15, 2025 | 38.60 | 38.83 | 37.43 | 37.50 | 37.50 | -2.77% | 1,693,865 |
| Sep 12, 2025 | 39.19 | 39.82 | 38.53 | 38.57 | 38.57 | -1.08% | 1,194,400 |
| Sep 11, 2025 | 38.90 | 39.28 | 38.57 | 38.99 | 38.99 | -0.61% | 1,418,008 |
| Sep 10, 2025 | 38.47 | 39.27 | 38.00 | 39.23 | 39.23 | 2.75% | 1,592,725 |
| 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 |
Page 1 of 136