Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.26	42.89	41.63	42.19	42.19	3.99%	1,152,765
May 9, 2025	41.26	41.57	40.47	40.57	40.57	-0.78%	769,203
May 8, 2025	39.50	41.27	39.50	40.89	40.89	3.91%	1,053,602
May 7, 2025	39.99	40.29	38.88	39.35	39.35	-1.55%	1,879,245
May 6, 2025	41.53	41.73	39.94	39.97	39.97	-3.48%	1,610,266
May 5, 2025	41.45	41.87	41.10	41.41	41.41	-1.59%	1,401,724
May 2, 2025	41.75	42.30	41.28	42.08	42.08	1.35%	726,993
May 1, 2025	40.08	41.74	39.95	41.52	41.52	2.95%	849,487
Apr 30, 2025	41.00	41.46	39.62	40.33	40.33	-3.29%	1,274,447
Apr 29, 2025	41.79	42.12	41.08	41.70	41.70	-1.00%	637,328
Apr 28, 2025	41.72	42.26	41.33	42.12	42.12	1.30%	624,151
Apr 25, 2025	40.64	41.66	40.64	41.58	41.58	1.41%	496,000
Apr 24, 2025	40.83	41.34	40.31	41.00	41.00	1.43%	438,657
Apr 23, 2025	41.00	42.02	40.14	40.42	40.42	-0.61%	1,110,950
Apr 22, 2025	40.52	41.26	40.07	40.67	40.67	2.81%	548,609
Apr 21, 2025	40.92	41.00	39.36	39.56	39.56	-4.38%	1,554,774
Apr 17, 2025	39.56	42.28	39.52	41.37	41.37	5.86%	2,105,892
Apr 16, 2025	38.27	39.55	38.26	39.08	39.08	2.52%	1,214,711
Apr 15, 2025	37.50	38.64	37.50	38.12	38.12	1.55%	973,538
Apr 14, 2025	38.29	38.65	37.04	37.54	37.54	-0.11%	697,174
Apr 11, 2025	36.55	37.95	35.60	37.58	37.58	2.96%	1,277,779
Apr 10, 2025	38.01	38.64	35.77	36.50	36.50	-7.90%	1,648,146
Apr 9, 2025	35.74	40.24	35.21	39.63	39.63	8.31%	2,572,797
Apr 8, 2025	38.97	38.97	36.16	36.59	36.59	-2.69%	2,329,285
Apr 7, 2025	36.15	39.02	34.71	37.60	37.60	-0.11%	3,043,531
Apr 4, 2025	40.70	40.94	37.16	37.64	37.64	-9.43%	2,515,521
Apr 3, 2025	42.69	43.72	41.24	41.56	41.56	-9.53%	1,471,796
Apr 2, 2025	45.01	46.12	45.01	45.94	45.94	0.81%	817,412
Apr 1, 2025	45.00	45.62	44.24	45.57	45.57	0.93%	1,275,596
Mar 31, 2025	44.58	45.54	44.38	45.15	45.15	2.17%	2,077,953
Mar 28, 2025	44.07	44.52	43.36	44.19	44.19	-0.47%	1,348,798
Mar 27, 2025	45.24	45.32	44.26	44.40	44.40	-1.81%	1,009,507
Mar 26, 2025	45.61	46.22	45.12	45.22	45.22	0.11%	1,232,575
Mar 25, 2025	45.63	46.32	45.09	45.17	45.17	-1.01%	1,055,638
Mar 24, 2025	44.49	45.89	44.25	45.63	45.63	3.17%	880,351
Mar 21, 2025	45.18	45.30	44.03	44.23	44.23	-2.51%	3,753,973
Mar 20, 2025	45.05	45.63	44.56	45.37	45.37	0.38%	1,130,521
Mar 19, 2025	43.94	45.43	43.56	45.20	45.20	3.22%	1,308,341
Mar 18, 2025	44.23	44.47	43.29	43.79	43.79	0.14%	967,880
Mar 17, 2025	43.39	44.18	43.39	43.73	43.73	0.99%	683,956
Mar 14, 2025	41.89	43.38	41.67	43.30	43.30	4.44%	810,158
Mar 13, 2025	42.14	42.61	41.02	41.46	41.46	-1.78%	1,096,548
Mar 12, 2025	41.30	42.27	40.91	42.21	42.21	2.63%	1,742,787
Mar 11, 2025	40.42	41.97	40.41	41.13	41.13	1.93%	1,245,786
Mar 10, 2025	40.83	41.28	39.38	40.35	40.35	-2.44%	2,774,562
Mar 7, 2025	41.93	42.24	40.63	41.36	41.36	-0.29%	1,702,717
Mar 6, 2025	41.97	42.37	41.15	41.48	41.48	-3.47%	1,588,626
Mar 5, 2025	44.27	44.54	42.12	42.97	42.31	-4.30%	3,048,778
Mar 4, 2025	44.84	45.89	43.39	44.90	44.21	-1.01%	2,225,904
Mar 3, 2025	47.43	48.23	44.88	45.36	44.66	-2.60%	2,861,477