Viper Energy Inc. (VNOM)
NASDAQ: VNOM
· Real-Time Price · USD
37.36
0.12 (0.32%)
At close: Aug 19, 2025, 3:59 PM
37.40
0.11%
After-hours: Aug 19, 2025, 06:57 PM EDT
VNOM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 37.72 | 37.75 | 37.17 | 37.24 | 37.24 | -1.46% | 9,153,153 |
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 |
Aug 12, 2025 | 37.50 | 38.64 | 37.42 | 38.17 | 37.65 | 2.36% | 2,038,779 |
Aug 11, 2025 | 37.93 | 38.20 | 36.89 | 37.29 | 36.78 | -1.38% | 1,681,800 |
Aug 8, 2025 | 37.83 | 38.40 | 37.60 | 37.81 | 37.29 | 0.21% | 2,542,610 |
Aug 7, 2025 | 38.55 | 39.15 | 37.65 | 37.73 | 37.21 | -1.54% | 2,269,284 |
Aug 6, 2025 | 37.56 | 39.19 | 37.51 | 38.32 | 37.79 | 2.35% | 3,879,753 |
Aug 5, 2025 | 37.08 | 38.12 | 36.97 | 37.44 | 36.93 | -0.16% | 3,828,132 |
Aug 4, 2025 | 36.73 | 37.55 | 36.43 | 37.50 | 36.99 | 2.46% | 1,898,300 |
Aug 1, 2025 | 37.50 | 37.50 | 36.02 | 36.60 | 36.10 | -2.81% | 2,257,347 |
Jul 31, 2025 | 37.23 | 38.17 | 37.20 | 37.66 | 37.14 | 0.35% | 1,405,833 |
Jul 30, 2025 | 37.79 | 37.88 | 37.35 | 37.53 | 37.02 | -0.79% | 1,440,313 |
Jul 29, 2025 | 38.07 | 38.46 | 37.21 | 37.83 | 37.31 | -0.68% | 2,082,000 |
Jul 28, 2025 | 38.20 | 38.51 | 37.88 | 38.09 | 37.57 | 0.47% | 1,126,015 |
Jul 25, 2025 | 38.13 | 38.17 | 37.59 | 37.91 | 37.39 | -0.16% | 984,200 |
Jul 24, 2025 | 37.73 | 38.03 | 37.39 | 37.97 | 37.45 | 0.64% | 1,195,200 |
Jul 23, 2025 | 37.54 | 37.79 | 37.16 | 37.73 | 37.21 | 0.40% | 1,244,945 |
Jul 22, 2025 | 37.47 | 38.37 | 37.47 | 37.58 | 37.07 | 0.32% | 1,397,713 |