NASDAQ : VNOM
Viper Energy, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 46.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viper Energy, Inc. (VNOM) closed at 47.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.21 | 47.75 | 46.88 | 47.68 | 1,656,426 | +1.82% |
| 2026-10-29 | 46.73 | 46.99 | 46.3 | 46.83 | 1,834,061 | +0.80% |
| 2026-10-28 | 46.86 | 47.04 | 46.34 | 46.46 | 1,439,680 | +0.04% |
| 2026-10-27 | 47.11 | 47.39 | 46.286 | 46.44 | 1,272,391 | -1.53% |
| 2026-10-26 | 46.89 | 47.415 | 46.58 | 47.16 | 1,045,858 | +0.47% |
| 2026-10-23 | 45.73 | 47.383 | 45.54 | 46.94 | 2,027,874 | +3.51% |
| 2026-10-22 | 45.8 | 46.02 | 44.42 | 45.35 | 1,849,078 | -0.72% |
| 2026-10-21 | 45.91 | 46.13 | 45.53 | 45.68 | 1,383,567 | -0.37% |
| 2026-10-20 | 46 | 46.08 | 45.1 | 45.85 | 2,606,590 | +0.70% |
| 2026-10-19 | 44.95 | 45.635 | 44.95 | 45.53 | 1,836,470 | +1.13% |
| 2026-10-16 | 44.12 | 45.09 | 43.95 | 45.02 | 1,706,136 | +2.95% |
| 2026-10-15 | 44.36 | 44.46 | 43.345 | 43.73 | 1,926,851 | -0.91% |
| 2026-10-14 | 44.64 | 44.96 | 44.01 | 44.13 | 2,553,687 | -0.52% |
| 2026-10-13 | 43.67 | 44.45 | 43.255 | 44.36 | 3,455,776 | +2.28% |
| 2026-10-12 | 43.57 | 43.63 | 43.18 | 43.37 | 1,776,316 | +0.88% |
| 2026-10-09 | 42.63 | 43.49 | 42.477 | 42.99 | 1,791,009 | +0.84% |
| 2026-10-08 | 41.74 | 42.775 | 41.64 | 42.63 | 2,815,606 | +3.80% |
| 2026-10-07 | 41.74 | 42.05 | 40.5 | 41.07 | 2,352,143 | -1.25% |
| 2026-10-06 | 40.8 | 41.85 | 40.6 | 41.59 | 2,838,468 | +1.76% |
| 2026-10-05 | 40.64 | 41.46 | 40.17 | 40.87 | 2,199,614 | +0.57% |
| 2026-10-02 | 40.22 | 40.94 | 40.22 | 40.64 | 1,906,404 | -0.12% |
| 2026-10-01 | 39.93 | 40.751 | 39.77 | 40.69 | 2,185,419 | +2.01% |
| 2026-09-30 | 40.25 | 40.555 | 39.86 | 39.89 | 2,548,492 | -0.47% |
| 2026-09-29 | 40.23 | 40.485 | 39.895 | 40.08 | 1,279,969 | -1.11% |
| 2026-09-28 | 41.29 | 41.29 | 40.53 | 40.53 | 1,575,285 | -0.98% |
| 2026-09-25 | 41.12 | 41.435 | 40.91 | 40.93 | 2,242,726 | -1.71% |
| 2026-09-24 | 41.24 | 42.24 | 41.15 | 41.64 | 3,353,870 | +1.73% |
| 2026-09-23 | 41.36 | 41.89 | 40.83 | 40.93 | 1,545,988 | +0.39% |
| 2026-09-22 | 41.16 | 41.777 | 40.675 | 40.77 | 2,295,996 | -2.28% |
| 2026-09-21 | 42 | 42.155 | 41.335 | 41.72 | 1,718,168 | -1.30% |
| 2026-09-18 | 42.8 | 43.215 | 42.23 | 42.27 | 5,860,610 | -1.54% |
| 2026-09-17 | 43.03 | 43.65 | 42.885 | 42.93 | 2,235,412 | -0.60% |
| 2026-09-16 | 45.485 | 45.485 | 42.42 | 43.19 | 2,887,141 | -6.03% |
| 2026-09-15 | 44.99 | 46.14 | 44.825 | 45.96 | 1,300,575 | +2.96% |
| 2026-09-14 | 45.42 | 45.72 | 44.54 | 44.64 | 1,836,617 | -0.16% |
| 2026-09-11 | 44.78 | 45 | 44.37 | 44.71 | 891,447 | -0.29% |
| 2026-09-10 | 45.93 | 46 | 44.47 | 44.84 | 1,613,483 | -0.95% |
| 2026-09-09 | 45.25 | 45.48 | 44.91 | 45.27 | 798,560 | +0.85% |
| 2026-09-08 | 45 | 45.385 | 44.63 | 44.89 | 1,241,872 | +1.13% |
| 2026-09-04 | 44.54 | 44.79 | 44.05 | 44.39 | 813,509 | -1.11% |
| 2026-09-03 | 45.15 | 45.33 | 44.77 | 44.89 | 1,026,308 | -0.51% |
| 2026-09-02 | 45.01 | 45.41 | 44.855 | 45.12 | 920,015 | -0.59% |
| 2026-09-01 | 45.27 | 45.43 | 44.93 | 45.39 | 1,116,504 | +1.34% |
| 2026-08-31 | 44.975 | 45.39 | 44.27 | 44.79 | 987,112 | +1.38% |
| 2026-08-28 | 44.69 | 44.99 | 44.11 | 44.18 | 1,199,734 | -1.10% |
| 2026-08-27 | 44.25 | 44.89 | 43.86 | 44.67 | 1,360,164 | +0.99% |
| 2026-08-26 | 43.92 | 44.7 | 43.8 | 44.23 | 1,217,777 | +0.36% |
| 2026-08-25 | 44.22 | 44.695 | 43.99 | 44.07 | 1,135,009 | -1.43% |
| 2026-08-24 | 44.9 | 45.2 | 44.385 | 44.71 | 1,384,938 | -1.24% |
| 2026-08-21 | 45.04 | 45.46 | 44.63 | 45.27 | 1,982,281 | +0.53% |
| 2026-08-20 | 44.46 | 45.3 | 44.435 | 45.03 | 2,046,535 | +2.62% |
| 2026-08-19 | 43.74 | 44.36 | 43.55 | 43.88 | 1,802,307 | +0.71% |
| 2026-08-18 | 43.32 | 43.665 | 43.07 | 43.57 | 1,807,082 | +1.21% |
| 2026-08-17 | 42.33 | 43.105 | 42.16 | 43.05 | 1,197,008 | +1.80% |
| 2026-08-14 | 41.39 | 42.62 | 41.39 | 42.29 | 1,107,162 | +2.47% |
| 2026-08-13 | 41.48 | 41.63 | 40.86 | 41.27 | 1,510,822 | -0.70% |
| 2026-08-12 | 42.85 | 42.99 | 42.1 | 42.23 | 1,938,716 | -1.52% |
| 2026-08-11 | 42.34 | 42.995 | 41.97 | 42.88 | 1,265,190 | +1.20% |
| 2026-08-10 | 41.51 | 42.47 | 41.5 | 42.37 | 1,798,838 | +3.80% |
| 2026-08-07 | 41.11 | 41.5 | 40.75 | 40.82 | 1,522,303 | -1.42% |
| 2026-08-06 | 42.19 | 42.24 | 41.25 | 41.41 | 1,937,670 | -0.05% |
| 2026-08-05 | 42.57 | 42.8 | 41.365 | 41.43 | 2,259,965 | -2.15% |
| 2026-08-04 | 43.13 | 43.13 | 42.09 | 42.34 | 3,454,077 | -3.09% |
| 2026-08-03 | 43.32 | 43.93 | 42.91 | 43.69 | 1,599,655 | -2.06% |
| 2026-07-31 | 43.53 | 44.71 | 43.48 | 44.61 | 1,391,248 | +2.65% |
| 2026-07-30 | 43.21 | 43.47 | 42.61 | 43.46 | 1,378,999 | +0.65% |
| 2026-07-29 | 43.05 | 43.45 | 42.935 | 43.18 | 1,470,752 | +2.71% |
| 2026-07-28 | 43.04 | 43.24 | 42.035 | 42.04 | 1,808,115 | -2.32% |
| 2026-07-27 | 44.33 | 44.65 | 42.975 | 43.04 | 1,410,575 | -4.63% |
| 2026-07-24 | 45.14 | 45.58 | 44.84 | 45.13 | 1,400,402 | -0.02% |
| 2026-07-23 | 45.99 | 46 | 45.035 | 45.14 | 1,238,118 | -0.29% |
| 2026-07-22 | 45.11 | 45.543 | 44.98 | 45.27 | 1,017,544 | +0.91% |
| 2026-07-21 | 44.5 | 44.87 | 44.2 | 44.86 | 1,029,422 | +1.13% |
| 2026-07-20 | 44.2 | 44.98 | 43.919 | 44.36 | 1,389,021 | -0.05% |
| 2026-07-17 | 44.46 | 44.745 | 43.87 | 44.38 | 1,502,193 | +0.73% |
| 2026-07-16 | 43.32 | 44.21 | 43.32 | 44.06 | 1,836,118 | +1.71% |
| 2026-07-15 | 43.34 | 43.48 | 42.72 | 43.32 | 1,545,016 | +0.74% |
| 2026-07-14 | 43.69 | 43.81 | 42.61 | 43 | 1,076,430 | -0.49% |
| 2026-07-13 | 42.66 | 43.575 | 42.61 | 43.21 | 1,255,376 | +2.81% |
| 2026-07-10 | 41.88 | 42.055 | 41.51 | 42.03 | 947,928 | +0.86% |
| 2026-07-09 | 42.66 | 42.825 | 41.62 | 41.67 | 1,642,859 | -3.07% |
| 2026-07-08 | 42.57 | 43.04 | 41.63 | 42.99 | 2,594,860 | +3.29% |
| 2026-07-07 | 40.66 | 41.67 | 40.66 | 41.62 | 2,131,971 | +2.82% |
| 2026-07-06 | 40.3 | 41.075 | 40.17 | 40.48 | 1,990,239 | -0.66% |
| 2026-07-02 | 41.475 | 41.505 | 40.355 | 40.75 | 2,071,596 | -1.14% |
| 2026-07-01 | 42.45 | 42.82 | 41.13 | 41.22 | 1,941,832 | -2.78% |
| 2026-06-30 | 42.41 | 42.81 | 42.295 | 42.4 | 2,094,909 | -0.02% |
| 2026-06-29 | 42.46 | 42.84 | 42.02 | 42.41 | 2,401,176 | -0.38% |
| 2026-06-26 | 43.27 | 43.94 | 42.47 | 42.57 | 2,759,564 | -2.25% |
| 2026-06-25 | 42.99 | 43.83 | 42.86 | 43.55 | 2,000,733 | +0.53% |
| 2026-06-24 | 43.09 | 43.69 | 42.88 | 43.32 | 1,824,772 | -0.82% |
| 2026-06-23 | 43.22 | 44.13 | 43.21 | 43.68 | 1,573,924 | +0.28% |
| 2026-06-22 | 43.13 | 43.85 | 43.09 | 43.56 | 1,682,291 | +0.81% |
| 2026-06-18 | 43.24 | 43.39 | 42.57 | 43.21 | 4,632,680 | -0.35% |
| 2026-06-17 | 43.39 | 43.98 | 43.16 | 43.36 | 1,957,555 | -0.23% |
| 2026-06-16 | 42.92 | 43.71 | 42.91 | 43.46 | 1,981,057 | -0.53% |
| 2026-06-15 | 43.2 | 44.04 | 42.77 | 43.69 | 1,714,960 | -1.55% |
| 2026-06-12 | 43.47 | 45.04 | 43.43 | 44.38 | 1,497,497 | +1.56% |
| 2026-06-11 | 45.295 | 45.31 | 43.63 | 43.7 | 2,454,874 | -2.41% |
| 2026-06-10 | 45.16 | 45.8 | 44.75 | 44.78 | 2,532,571 | -0.75% |
| 2026-06-09 | 45.96 | 46.223 | 44.79 | 45.12 | 1,972,980 | -2.04% |
| 2026-06-08 | 45.99 | 46.76 | 45.825 | 46.06 | 1,789,881 | +1.32% |
| 2026-06-05 | 46.23 | 46.47 | 45.43 | 45.46 | 1,671,792 | -1.96% |
| 2026-06-04 | 46.65 | 46.88 | 46.245 | 46.37 | 1,459,863 | -1.09% |
| 2026-06-03 | 46.16 | 47.075 | 46.06 | 46.88 | 1,597,279 | +1.87% |
| 2026-06-02 | 45.45 | 46.29 | 45.28 | 46.02 | 1,443,799 | +0.90% |
| 2026-06-01 | 46.34 | 46.65 | 45.53 | 45.61 | 2,038,596 | +0.24% |
| 2026-05-29 | 44.85 | 45.99 | 44.712 | 45.5 | 3,049,620 | +1.11% |
| 2026-05-28 | 45.16 | 45.5 | 44.68 | 45 | 1,278,912 | +0.33% |
| 2026-05-27 | 45.01 | 45.3 | 44.72 | 44.85 | 1,344,876 | -1.62% |
| 2026-05-26 | 46.5 | 47.06 | 45.51 | 45.59 | 1,390,468 | -2.77% |
| 2026-05-22 | 47.06 | 47.41 | 46.55 | 46.89 | 1,672,236 | -0.13% |
| 2026-05-21 | 48.39 | 48.48 | 46.81 | 46.95 | 1,368,096 | -1.57% |
| 2026-05-20 | 48.5 | 49.269 | 47.165 | 47.7 | 2,090,222 | -2.13% |
| 2026-05-19 | 49.12 | 49.44 | 48.68 | 48.74 | 1,326,842 | -0.77% |
| 2026-05-18 | 49 | 49.45 | 48.32 | 49.12 | 1,115,013 | +0.29% |
| 2026-05-15 | 48.11 | 49.005 | 47.81 | 48.98 | 1,413,282 | +2.72% |
| 2026-05-14 | 47.7 | 48.2 | 47.545 | 47.685 | 1,263,510 | +0.01% |
| 2026-05-13 | 48.09 | 48.595 | 47.68 | 48.36 | 1,335,925 | +0.58% |
| 2026-05-12 | 47.84 | 48.43 | 47.445 | 48.08 | 1,434,540 | +1.20% |