Viper Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.06	41.62	40.05	40.65	40.65	1.57%	2,689,873
Dec 4, 2025	39.78	40.48	39.78	40.02	40.02	0.58%	1,626,557
Dec 3, 2025	38.23	39.92	38.15	39.79	39.79	5.35%	1,753,682
Dec 2, 2025	38.14	38.23	37.58	37.77	37.77	-0.68%	1,623,381
Dec 1, 2025	36.68	38.30	36.67	38.03	38.03	4.11%	1,660,431
Nov 28, 2025	36.16	36.75	36.01	36.53	36.53	1.33%	495,842
Nov 26, 2025	36.25	36.64	36.00	36.05	36.05	-0.33%	1,360,444
Nov 25, 2025	35.80	36.47	35.27	36.17	36.17	-0.30%	2,205,726
Nov 24, 2025	35.99	36.40	35.53	36.28	36.28	0.81%	1,235,427
Nov 21, 2025	35.75	36.26	35.10	35.99	35.99	0.42%	1,746,977
Nov 20, 2025	36.59	37.32	35.82	35.84	35.84	-1.54%	1,430,915
Nov 19, 2025	35.74	36.53	35.42	36.40	36.40	-0.25%	1,559,879
Nov 18, 2025	36.39	36.90	36.07	36.49	36.49	-0.33%	1,712,704
Nov 17, 2025	38.00	38.07	36.53	36.61	36.61	-3.53%	1,333,010
Nov 14, 2025	36.89	38.00	36.58	37.95	37.95	2.18%	1,136,769
Nov 13, 2025	37.16	38.08	36.96	37.14	37.14	-1.59%	1,191,641
Nov 12, 2025	38.50	38.50	37.40	37.74	37.16	-2.00%	1,096,401
Nov 11, 2025	37.96	39.28	37.88	38.51	37.92	2.12%	1,498,806
Nov 10, 2025	37.85	37.87	37.25	37.71	37.13	0.43%	1,432,094
Nov 7, 2025	36.86	37.89	36.51	37.55	36.97	1.87%	1,220,755
Nov 6, 2025	36.39	37.52	36.33	36.86	36.29	0.82%	1,847,627
Nov 5, 2025	36.73	37.31	36.32	36.56	36.00	-0.38%	1,478,806
Nov 4, 2025	37.16	37.41	36.11	36.70	36.14	-2.96%	2,724,811
Nov 3, 2025	37.30	37.90	37.00	37.82	37.24	0.69%	1,336,957
Oct 31, 2025	37.50	37.68	37.15	37.56	36.98	0.83%	1,224,118
Oct 30, 2025	37.07	37.52	36.73	37.25	36.68	0.35%	1,063,266
Oct 29, 2025	36.27	37.29	36.27	37.12	36.55	1.98%	1,689,050
Oct 28, 2025	37.08	37.13	36.37	36.40	35.84	-2.10%	1,145,740
Oct 27, 2025	37.61	37.89	37.00	37.18	36.61	-0.21%	1,276,836
Oct 24, 2025	38.05	38.26	37.23	37.26	36.69	-1.97%	1,131,835
Oct 23, 2025	38.13	38.35	37.56	38.01	37.43	1.39%	1,951,806
Oct 22, 2025	37.37	37.98	36.92	37.49	36.91	0.73%	1,792,553
Oct 21, 2025	36.68	37.33	36.50	37.22	36.65	1.31%	1,131,662
Oct 20, 2025	36.41	37.25	36.40	36.74	36.18	1.07%	1,469,837
Oct 17, 2025	36.31	36.61	35.65	36.35	35.79	0.36%	1,416,729
Oct 16, 2025	36.98	37.25	35.99	36.22	35.66	-1.60%	1,556,357
Oct 15, 2025	36.74	37.25	36.31	36.81	36.24	0.60%	1,412,419
Oct 14, 2025	36.43	36.88	36.26	36.59	36.03	-1.40%	1,177,237
Oct 13, 2025	36.91	37.37	36.51	37.11	36.54	1.42%	1,191,651
Oct 10, 2025	37.48	37.92	36.48	36.59	36.03	-3.28%	1,968,296
Oct 9, 2025	38.29	38.72	37.19	37.83	37.25	-1.25%	1,943,791
Oct 8, 2025	38.29	38.65	37.30	38.31	37.72	-	2,198,297
Oct 7, 2025	38.74	38.85	37.68	38.31	37.72	-1.52%	1,396,900
Oct 6, 2025	39.49	39.56	38.58	38.90	38.30	-0.28%	1,543,907
Oct 3, 2025	38.23	39.07	38.18	39.01	38.41	2.50%	1,201,670
Oct 2, 2025	38.66	39.01	37.88	38.06	37.48	-1.73%	1,255,904
Oct 1, 2025	38.01	38.83	37.86	38.73	38.13	1.33%	1,582,070
Sep 30, 2025	38.24	38.57	37.76	38.22	37.63	-0.68%	2,305,008
Sep 29, 2025	39.35	39.48	38.22	38.48	37.89	-3.10%	1,751,944
Sep 26, 2025	39.66	40.34	39.60	39.71	39.10	0.28%	2,694,846