Dark

VNOM
Viper Energy, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:56 PM EDT

43.71USD-2.017%(-0.90)1,599,347

41.50Bid 46.20Ask 4.70Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

43.45USD-2.600%(-1.16)720

After-hours

Aug 3, 2026 4:53:30 PM EDT

43.69USD-0.046%(-0.02)329,310

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	43.7800	43.9200	42.9500	43.7100	-2.017%	1,599,347	0.000%
2026-07-31	43.5300	44.7100	43.4800	44.6100	+2.646%	1,391,248	-2.017%
2026-07-30	43.2100	43.4700	42.6100	43.4600	+0.648%	1,379,000	+0.575%
2026-07-29	43.0500	43.4500	42.9350	43.1800	+2.712%	1,470,753	+1.227%
2026-07-28	43.0400	43.2400	42.0350	42.0400	-2.323%	1,808,115	+3.972%
2026-07-27	44.3300	44.6500	42.9750	43.0400	-4.631%	1,410,575	+1.557%
2026-07-24	45.1400	45.5800	44.8400	45.1300	-0.022%	1,400,402	-3.146%
2026-07-23	45.9900	46.0000	45.0350	45.1400	-0.287%	1,238,118	-3.168%
2026-07-22	45.1100	45.5425	44.9800	45.2700	+0.914%	1,017,545	-3.446%
2026-07-21	44.5000	44.8700	44.2000	44.8600	+1.127%	1,029,423	-2.564%
2026-07-20	44.2000	44.9800	43.9190	44.3600	-0.045%	1,389,021	-1.465%
2026-07-17	44.4600	44.7450	43.8700	44.3800	+0.726%	1,502,194	-1.510%
2026-07-16	43.3200	44.2100	43.3200	44.0600	+1.708%	1,836,118	-0.794%
2026-07-15	43.3400	43.4800	42.7200	43.3200	+0.744%	1,545,016	+0.900%
2026-07-14	43.6900	43.8102	42.6100	43.0000	-0.486%	1,059,197	+1.651%
2026-07-13	42.6600	43.5750	42.6100	43.2100	+2.808%	1,255,376	+1.157%
2026-07-10	41.8800	42.0550	41.5100	42.0300	+0.864%	947,929	+3.997%
2026-07-09	42.6600	42.8250	41.6200	41.6700	-3.070%	1,642,859	+4.896%
2026-07-08	42.5700	43.0400	41.6300	42.9900	+3.292%	2,594,860	+1.675%
2026-07-07	40.6600	41.6700	40.6600	41.6200	+2.816%	2,131,972	+5.022%
2026-07-06	40.3000	41.0750	40.1700	40.4800	-0.663%	1,990,240	+7.979%
2026-07-02	41.4750	41.5050	40.3550	40.7500	-1.140%	2,071,596	+7.264%
2026-07-01	42.4500	42.8200	41.1300	41.2200	-2.783%	1,941,832	+6.041%
2026-06-30	42.4100	42.8100	42.2950	42.4000	-0.024%	2,094,909	+3.090%
2026-06-29	42.4600	42.8400	42.0200	42.4100	-0.376%	2,401,177	+3.065%
2026-06-26	43.2700	43.9400	42.4700	42.5700	-2.250%	2,759,564	+2.678%
2026-06-25	42.9900	43.8300	42.8600	43.5500	+0.531%	2,000,733	+0.367%
2026-06-24	43.0900	43.6900	42.8800	43.3200	-0.824%	1,823,869	+0.900%
2026-06-23	43.2200	44.1300	43.2100	43.6800	+0.275%	1,573,925	+0.069%
2026-06-22	43.1300	43.8500	43.0900	43.5600	+0.810%	1,682,292	+0.344%
2026-06-18	43.2400	43.3900	42.5700	43.2100	-0.346%	4,632,680	+1.157%
2026-06-17	43.3900	43.9800	43.1600	43.3600	-0.230%	1,957,555	+0.807%
2026-06-16	42.9200	43.7100	42.9100	43.4600	-0.526%	1,981,057	+0.575%
2026-06-15	43.2000	44.0400	42.7700	43.6900	-1.555%	1,714,961	+0.046%
2026-06-12	43.4700	45.0400	43.4300	44.3800	+1.556%	1,497,498	-1.510%
2026-06-11	45.2950	45.3100	43.6300	43.7000	-2.412%	2,454,874	+0.023%
2026-06-10	45.1600	45.8000	44.7500	44.7800	-0.754%	2,532,572	-2.389%
2026-06-09	45.9600	46.2232	44.7900	45.1200	-2.041%	1,972,980	-3.125%
2026-06-08	45.9900	46.7600	45.8250	46.0600	+1.320%	1,789,881	-5.102%
2026-06-05	46.2300	46.4700	45.4300	45.4600	-1.962%	1,671,792	-3.850%
2026-06-04	46.6500	46.8800	46.2450	46.3700	-1.088%	1,459,863	-5.736%
2026-06-03	46.1600	47.0750	46.0600	46.8800	+1.869%	1,597,279	-6.762%
2026-06-02	45.4500	46.2900	45.2800	46.0200	+0.899%	1,443,699	-5.020%
2026-06-01	46.3400	46.6499	45.5300	45.6100	+0.242%	2,038,597	-4.166%
2026-05-29	44.8500	45.9899	44.7118	45.5000	+1.111%	3,049,621	-3.934%
2026-05-28	45.1600	45.5000	44.6800	45.0000	+0.334%	1,278,913	-2.867%
2026-05-27	45.0100	45.3000	44.7200	44.8500	-1.623%	1,344,877	-2.542%
2026-05-26	46.5000	47.0600	45.5100	45.5900	-2.772%	1,390,469	-4.124%
2026-05-22	47.0600	47.4100	46.5500	46.8900	-0.128%	1,672,237	-6.782%
2026-05-21	48.3900	48.4800	46.8100	46.9500	-1.572%	1,367,998	-6.901%
2026-05-20	48.5000	49.2694	47.1650	47.7000	-2.134%	2,090,223	-8.365%
2026-05-19	49.1200	49.4400	48.6800	48.7400	-0.774%	1,326,843	-10.320%
2026-05-18	49.0000	49.4500	48.3200	49.1200	+0.286%	1,115,013	-11.014%
2026-05-15	48.1100	49.0050	47.8100	48.9800	+2.716%	1,413,283	-10.759%
2026-05-14	47.7000	48.2000	47.5450	47.6850	-1.396%	1,263,510	-8.336%
2026-05-13	48.0900	48.5950	47.6800	48.3600	+0.582%	1,335,925	-9.615%
2026-05-12	47.8400	48.4300	47.4450	48.0800	+1.200%	1,434,541	-9.089%
2026-05-11	47.4400	47.7100	46.8000	47.5100	+1.539%	1,136,201	-7.998%
2026-05-08	46.9500	47.1599	46.3000	46.7900	-0.404%	891,144	-6.583%
2026-05-07	47.5000	47.5000	46.0800	46.9800	-1.489%	1,651,197	-6.960%
2026-05-06	48.4600	49.5600	47.3170	47.6900	-4.563%	2,854,936	-8.346%
2026-05-05	51.1300	51.1300	49.3500	49.9700	-1.923%	2,699,218	-12.528%
2026-05-04	50.0000	51.1100	49.7800	50.9500	+2.104%	1,593,793	-14.210%
2026-05-01	49.2900	49.9450	48.4500	49.9000	+1.053%	1,584,379	-12.405%
2026-04-30	48.3700	49.5550	48.2600	49.3800	+1.023%	1,355,563	-11.482%
2026-04-29	48.2800	49.0700	48.1000	48.8800	+2.174%	1,289,300	-10.577%
2026-04-28	48.6100	48.7300	47.7000	47.8400	+0.084%	1,161,667	-8.633%
2026-04-27	47.9500	48.4500	47.6300	47.8000	+0.483%	940,526	-8.556%
2026-04-24	47.6000	47.9000	47.0600	47.5700	-0.377%	1,366,491	-8.114%
2026-04-23	47.6500	48.0200	47.3050	47.7500	+0.189%	1,472,489	-8.461%
2026-04-22	47.0450	47.7000	47.0450	47.6600	+1.383%	1,464,275	-8.288%
2026-04-21	46.7400	47.2800	46.3600	47.0100	+1.216%	1,266,448	-7.020%
2026-04-20	46.1050	46.6050	45.4000	46.4450	+2.302%	1,674,021	-5.889%
2026-04-17	45.2400	45.7800	44.0500	45.4000	-3.915%	3,192,216	-3.722%
2026-04-16	46.5800	47.4700	46.5800	47.2500	+1.613%	2,037,464	-7.492%
2026-04-15	45.0400	46.6900	44.8900	46.5000	+3.196%	1,831,541	-6.000%
2026-04-14	45.3300	45.3800	44.5420	45.0600	-1.249%	1,400,717	-2.996%
2026-04-13	45.9000	46.4800	45.2300	45.6300	+1.130%	1,464,824	-4.208%
2026-04-10	44.8000	45.2800	44.5500	45.1200	+0.669%	1,166,824	-3.125%
2026-04-09	45.6200	46.1100	44.7200	44.8200	-1.754%	1,728,926	-2.477%
2026-04-08	44.6000	45.8600	44.4200	45.6200	-2.853%	2,508,783	-4.187%
2026-04-07	46.3800	47.2500	46.3600	46.9600	+1.404%	1,365,439	-6.921%
2026-04-06	46.3000	46.6250	45.9900	46.3100	-0.344%	1,210,770	-5.614%
2026-04-02	46.1500	46.9200	46.0100	46.4700	+2.357%	2,300,375	-5.939%
2026-04-01	46.2000	46.8800	44.9820	45.4000	-3.384%	3,734,255	-3.722%
2026-03-31	46.8100	47.8890	46.3300	46.9900	+0.599%	3,589,898	-6.980%
2026-03-30	48.2650	48.3800	46.4600	46.7100	-2.382%	2,296,860	-6.423%
2026-03-27	47.9900	48.3950	47.6300	47.8500	+0.063%	3,038,206	-8.652%
2026-03-26	47.6600	48.1700	47.5900	47.8200	+0.759%	1,791,089	-8.595%
2026-03-25	47.3600	47.9000	47.2800	47.4600	-0.670%	1,307,411	-7.901%
2026-03-24	47.3400	48.3632	47.3250	47.7800	+0.929%	2,520,565	-8.518%
2026-03-23	46.8300	48.0900	46.4501	47.3400	-1.560%	3,458,498	-7.668%
2026-03-20	47.9400	49.0799	47.5200	48.0900	+1.627%	8,774,408	-9.108%
2026-03-19	47.3200	47.9600	47.0700	47.3200	+0.382%	4,083,166	-7.629%
2026-03-18	46.1700	47.5000	46.1350	47.1400	+2.035%	4,029,444	-7.276%
2026-03-17	45.3200	46.3400	45.1350	46.2000	+2.895%	4,426,654	-5.390%
2026-03-16	44.5100	45.2900	44.1300	44.9000	+1.469%	4,304,206	-2.650%
2026-03-13	44.0300	44.5800	43.9000	44.2500	+0.113%	2,663,459	-1.220%
2026-03-12	44.0000	44.7700	43.8600	44.2000	+0.890%	3,668,515	-1.109%
2026-03-11	43.1600	43.9100	43.0450	43.8100	+1.718%	3,841,992	-0.228%
2026-03-10	43.7500	44.3150	42.9800	43.0700	-2.424%	3,876,057	+1.486%
2026-03-09	44.2400	44.3500	43.2300	44.1400	+0.091%	4,860,178	-0.974%
2026-03-06	44.0700	44.4500	43.5850	44.1000	+1.031%	4,836,270	-0.884%
2026-03-05	44.1600	44.4600	43.4800	43.6500	-2.240%	7,072,606	+0.137%
2026-03-04	44.6350	45.1900	44.0820	44.6500	-0.290%	8,933,487	-2.105%
2026-03-03	45.9000	45.9650	44.3500	44.7800	-5.905%	14,805,030	-2.389%
2026-03-02	47.6800	48.0000	46.5000	47.5900	+2.256%	3,570,406	-8.153%
2026-02-27	47.0500	47.8400	46.1500	46.5400	+0.194%	4,069,201	-6.081%
2026-02-26	44.5600	46.6200	44.1600	46.4500	+3.108%	3,569,586	-5.899%
2026-02-25	45.8200	45.9500	44.3700	45.0500	-0.967%	2,800,887	-2.974%
2026-02-24	46.2600	46.4400	44.7600	45.4900	+1.179%	5,142,066	-3.913%
2026-02-23	45.7400	46.0300	44.7300	44.9600	-1.490%	4,256,749	-2.780%
2026-02-20	45.0250	45.8100	44.4400	45.6400	+1.220%	5,903,308	-4.229%
2026-02-19	45.1400	45.5700	44.7600	45.0900	+1.076%	3,772,918	-3.061%
2026-02-18	44.4000	45.0200	44.1700	44.6100	+1.386%	1,439,710	-2.017%
2026-02-17	44.3000	44.7500	43.3301	44.0000	-0.565%	1,841,143	-0.659%
2026-02-13	43.8000	44.4500	43.6800	44.2500	+1.189%	1,855,022	-1.220%
2026-02-12	43.7200	44.0000	42.9300	43.7300	-0.274%	2,201,573	-0.046%
2026-02-11	43.5800	44.2300	43.3201	43.8500	+1.458%	3,462,948	-0.319%
2026-02-10	43.5300	43.6433	42.6100	43.2200	-0.758%	2,242,603	+1.134%
2026-02-09	43.0700	43.7000	42.6800	43.5500	+1.539%	2,275,704	+0.367%
2026-02-06	42.5000	43.4000	42.4900	42.8900	+1.659%	2,116,409	+1.912%
2026-02-05	42.2300	42.5650	41.3900	42.1900	-0.939%	2,083,470	+3.603%
2026-02-04	42.2200	42.7900	42.0500	42.5900	+1.695%	2,155,949	+2.630%
2026-02-03	41.0800	42.3550	41.0650	41.8800	+1.848%	2,794,016	+4.370%
2026-02-02	41.3200	41.8300	40.4000	41.1200	-2.881%	2,923,346	+6.299%
2026-01-30	42.4300	42.5885	41.5250	42.3400	+0.834%	3,078,501	+3.236%
2026-01-29	42.3000	43.0000	41.7050	41.9900	+1.868%	4,633,027	+4.096%
2026-01-28	40.6300	41.2700	40.5800	41.2200	+2.283%	2,824,087	+6.041%
2026-01-27	39.7100	40.4300	39.6400	40.3000	+1.896%	1,807,578	+8.462%
2026-01-26	40.0000	40.0200	38.8100	39.5500	-0.202%	1,731,617	+10.518%
2026-01-23	39.6300	40.0400	39.4100	39.6300	+0.891%	1,523,087	+10.295%
2026-01-22	38.9400	39.6400	38.8200	39.2800	+0.371%	2,339,416	+11.278%
2026-01-21	37.7300	39.2700	37.6850	39.1350	+4.976%	3,075,829	+11.690%
2026-01-20	37.2800	37.3850	36.6200	37.2800	+0.920%	1,731,814	+17.248%
2026-01-16	37.5100	37.7000	36.5800	36.9400	-1.018%	1,667,942	+18.327%
2026-01-15	37.5500	37.6800	36.8500	37.3200	-1.608%	1,935,450	+17.122%
2026-01-14	37.8900	38.9150	37.7300	37.9300	+0.797%	2,064,615	+15.239%
2026-01-13	36.5700	37.7573	36.4500	37.6300	+2.899%	1,948,134	+16.157%
2026-01-12	36.5400	36.8000	36.1900	36.5700	+0.082%	1,263,834	+19.524%
2026-01-09	36.3500	36.9900	36.3000	36.5400	+0.661%	1,526,095	+19.622%
2026-01-08	35.8600	36.8299	35.4500	36.3000	+1.227%	3,902,734	+20.413%
2026-01-07	36.8700	36.8700	35.7500	35.8600	-2.739%	1,760,260	+21.891%
2026-01-06	37.0600	37.2499	36.3600	36.8700	-0.244%	1,455,856	+18.552%
2026-01-05	39.5000	39.6799	35.9500	36.9600	-4.693%	4,320,219	+18.263%
2026-01-02	38.6300	39.3000	38.1600	38.7800	+0.388%	1,904,540	+12.713%
2025-12-31	39.0600	39.1200	38.4800	38.6300	-0.898%	1,351,673	+13.150%
2025-12-30	38.6600	39.1800	38.5605	38.9800	+1.537%	1,180,071	+12.134%
2025-12-29	38.2000	38.6400	38.1312	38.3900	+0.735%	1,155,026	+13.858%
2025-12-26	38.3700	38.4000	37.7200	38.1100	-0.755%	945,800	+14.694%
2025-12-24	38.4100	38.6550	38.0801	38.4000	+0.209%	1,456,109	+13.828%
2025-12-23	38.5600	38.6250	38.1300	38.3200	-0.364%	1,188,923	+14.066%
2025-12-22	38.4500	39.0100	38.3500	38.4600	+1.451%	1,763,054	+13.651%
2025-12-19	38.4500	38.9989	37.7000	37.9100	-0.837%	4,881,502	+15.299%
2025-12-18	39.0500	39.4250	38.0000	38.2300	-2.325%	1,708,287	+14.334%
2025-12-17	39.0500	39.4900	38.7800	39.1400	+0.643%	1,660,275	+11.676%
2025-12-16	39.0300	39.1900	37.7500	38.8900	-1.370%	2,489,959	+12.394%
2025-12-15	40.3400	40.5631	38.5250	39.4300	-2.256%	1,911,175	+10.855%
2025-12-12	40.8600	40.9248	40.1200	40.3400	-0.763%	1,350,364	+8.354%
2025-12-11	40.2900	40.9700	40.1600	40.6500	-0.319%	1,291,998	+7.528%
2025-12-10	40.2600	41.0100	39.7500	40.7800	+1.066%	1,377,352	+7.185%
2025-12-09	39.9100	40.5200	39.8300	40.3500	+0.799%	1,532,942	+8.327%
2025-12-08	40.1400	40.9973	39.8884	40.0300	-1.525%	1,767,194	+9.193%
2025-12-05	40.0600	41.6200	40.0500	40.6500	+1.574%	2,691,948	+7.528%
2025-12-04	39.7800	40.4800	39.7800	40.0200	+0.578%	1,626,600	+9.220%
2025-12-03	38.2300	39.9200	38.1450	39.7900	+5.348%	1,755,701	+9.852%
2025-12-02	38.1400	38.2300	37.5800	37.7700	-0.684%	1,627,414	+15.727%
2025-12-01	36.6800	38.3000	36.6700	38.0300	+4.106%	1,919,910	+14.936%
2025-11-28	36.1600	36.7500	36.0100	36.5300	+1.331%	497,876	+19.655%
2025-11-26	36.2500	36.6400	36.0000	36.0500	-0.332%	1,360,482	+21.248%
2025-11-25	35.8000	36.4700	35.2650	36.1700	-0.303%	2,205,770	+20.846%
2025-11-24	35.9900	36.3950	35.5300	36.2800	+0.806%	1,236,052	+20.480%
2025-11-21	35.7500	36.2550	35.1000	35.9900	+0.419%	1,747,144	+21.450%
2025-11-20	36.5900	37.3200	35.8150	35.8400	-1.538%	1,430,935	+21.959%
2025-11-19	35.7400	36.5300	35.4200	36.4000	-0.247%	1,559,879	+20.082%
2025-11-18	36.3900	36.9000	36.0700	36.4900	-0.328%	1,712,704	+19.786%
2025-11-17	38.0000	38.0700	36.5300	36.6100	-3.531%	1,333,010	+19.394%
2025-11-14	36.8900	38.0000	36.5800	37.9500	+2.181%	1,136,769	+15.178%
2025-11-13	37.1600	38.0800	36.9590	37.1400	-1.590%	1,191,641	+17.690%
2025-11-12	38.5000	38.5000	37.3999	37.7400	-1.999%	1,096,401	+15.819%
2025-11-11	37.9600	39.2750	37.8750	38.5100	+2.121%	1,498,416	+13.503%
2025-11-10	37.8500	37.8700	37.2500	37.7100	+0.426%	1,432,094	+15.911%
2025-11-07	36.8600	37.8900	36.5100	37.5500	+1.872%	1,220,755	+16.405%
2025-11-06	36.3900	37.5200	36.3301	36.8600	+0.821%	1,847,627	+18.584%
2025-11-05	36.7300	37.3100	36.3200	36.5600	-0.381%	1,478,806	+19.557%
2025-11-04	37.1600	37.4100	36.1100	36.7000	-2.961%	2,724,811	+19.101%
2025-11-03	37.3000	37.9000	37.0000	37.8200	+0.692%	1,336,957	+15.574%
2025-10-31	37.5000	37.6800	37.1500	37.5600	+0.832%	1,224,118	+16.374%
2025-10-30	37.0700	37.5200	36.7300	37.2500	+0.350%	1,063,266	+17.342%
2025-10-29	36.2700	37.2900	36.2700	37.1200	+1.978%	1,689,050	+17.753%
2025-10-28	37.0800	37.1300	36.3700	36.4000	-2.098%	1,145,740	+20.082%
2025-10-27	37.6100	37.8900	37.0000	37.1800	-0.215%	1,276,836	+17.563%
2025-10-24	38.0500	38.2550	37.2250	37.2600	-1.973%	1,131,835	+17.311%
2025-10-23	38.1300	38.3450	37.5600	38.0100	+1.387%	1,951,806	+14.996%
2025-10-22	37.3700	37.9800	36.9200	37.4900	+0.725%	1,792,553	+16.591%
2025-10-21	36.6800	37.3300	36.5000	37.2200	+1.306%	1,131,662	+17.437%
2025-10-20	36.4100	37.2500	36.4001	36.7400	+1.073%	1,469,837	+18.971%
2025-10-17	36.3100	36.6100	35.6500	36.3500	+0.359%	1,416,729	+20.248%
2025-10-16	36.9800	37.2500	35.9850	36.2200	-1.603%	1,556,357	+20.679%
2025-10-15	36.7400	37.2490	36.3100	36.8100	+0.601%	1,412,419	+18.745%
2025-10-14	36.4300	36.8800	36.2600	36.5900	-1.401%	1,177,237	+19.459%
2025-10-13	36.9100	37.3700	36.5100	37.1100	+1.421%	1,191,651	+17.785%
2025-10-10	37.4800	37.9200	36.4800	36.5900	-3.278%	1,968,296	+19.459%
2025-10-09	38.2900	38.7200	37.1900	37.8300	-1.253%	1,943,791	+15.543%
2025-10-08	38.2900	38.6500	37.3000	38.3100	0.000%	2,198,297	+14.096%
2025-10-07	38.7400	38.8471	37.6770	38.3100	-1.517%	1,396,900	+14.096%
2025-10-06	39.4900	39.5600	38.5750	38.9000	-0.282%	1,543,907	+12.365%
2025-10-03	38.2300	39.0650	38.1800	39.0100	+2.496%	1,201,670	+12.048%
2025-10-02	38.6600	39.0050	37.8750	38.0600	-1.730%	1,255,904	+14.845%
2025-10-01	38.0100	38.8250	37.8600	38.7300	+1.334%	1,582,070	+12.858%
2025-09-30	38.2400	38.5700	37.7600	38.2200	-0.676%	2,305,008	+14.364%
2025-09-29	39.3500	39.4750	38.2200	38.4800	-3.097%	1,751,944	+13.591%
2025-09-26	39.6600	40.3400	39.5950	39.7100	+0.278%	2,694,846	+10.073%
2025-09-25	39.4700	39.9757	39.1700	39.6000	0.000%	2,464,001	+10.379%
2025-09-24	39.0000	40.1300	38.4000	39.6000	+2.884%	1,667,567	+10.379%
2025-09-23	37.4200	38.8800	37.4200	38.4900	+3.080%	1,530,518	+13.562%
2025-09-22	37.3100	37.6700	37.0700	37.3400	-0.160%	2,225,656	+17.059%
2025-09-19	37.9500	38.0200	36.6500	37.4000	-1.475%	4,335,488	+16.872%
2025-09-18	37.9200	38.1450	37.6100	37.9600	+0.264%	1,693,613	+15.148%
2025-09-17	37.9800	38.6000	37.7500	37.8600	-0.864%	1,016,137	+15.452%
2025-09-16	37.7400	38.5300	37.7400	38.1900	+1.840%	1,693,435	+14.454%
2025-09-15	38.6000	38.8321	37.4300	37.5000	-2.774%	1,693,865	+16.560%
2025-09-12	39.1900	39.8200	38.5300	38.5700	-1.077%	1,194,371	+13.326%
2025-09-11	38.9000	39.2799	38.5701	38.9900	-0.612%	1,418,008	+12.106%
2025-09-10	38.4700	39.2700	38.0000	39.2300	+2.750%	1,592,725	+11.420%
2025-09-09	37.7490	38.4400	37.6200	38.1800	+1.949%	1,257,326	+14.484%
2025-09-08	37.5000	37.9100	36.4400	37.4500	+0.456%	2,331,631	+16.716%
2025-09-05	38.5700	38.8250	37.1100	37.2800	-4.533%	2,812,454	+17.248%
2025-09-04	38.0400	39.2350	37.6600	39.0500	+2.493%	2,216,441	+11.933%
2025-09-03	39.0000	39.4800	38.0650	38.1000	-3.666%	1,871,494	+14.724%
2025-09-02	39.4700	40.0900	39.3700	39.5500	-0.740%	2,608,392	+10.518%
2025-08-29	40.2500	40.5300	39.8200	39.8450	-1.154%	1,333,622	+9.700%
2025-08-28	39.2200	40.3300	39.0001	40.3100	+2.648%	1,563,639	+8.435%
2025-08-27	38.7500	39.6550	38.6900	39.2700	+0.770%	2,161,408	+11.306%
2025-08-26	39.2500	39.5300	38.7600	38.9700	-1.217%	2,289,697	+12.163%
2025-08-25	39.0000	39.5490	38.8750	39.4500	+1.180%	2,143,007	+10.798%
2025-08-22	37.2400	39.0100	37.2400	38.9900	+4.925%	1,824,048	+12.106%
2025-08-21	37.0450	37.5950	36.9700	37.1600	-0.161%	2,645,830	+17.626%
2025-08-20	37.7200	37.7900	36.6000	37.2200	-0.401%	3,371,579	+17.437%
2025-08-19	37.1200	38.1899	37.1000	37.3700	+0.349%	2,335,033	+16.965%
2025-08-18	37.7200	37.7500	37.1700	37.2400	-1.455%	9,159,341	+17.374%
2025-08-15	38.3400	38.4900	37.6900	37.7900	-1.665%	2,293,874	+15.666%
2025-08-14	38.2200	38.5550	37.6000	38.4300	-0.646%	2,841,301	+13.739%
2025-08-13	38.2000	38.7412	37.9400	38.6800	+1.336%	1,840,737	+13.004%
2025-08-12	37.5000	38.6400	37.4150	38.1700	+2.360%	2,038,779	+14.514%
2025-08-11	37.9300	38.2000	36.8900	37.2900	-1.375%	1,681,768	+17.216%
2025-08-08	37.8300	38.4000	37.6000	37.8100	+0.212%	2,542,610	+15.604%
2025-08-07	38.5500	39.1450	37.6450	37.7300	-1.540%	2,269,284	+15.849%
2025-08-06	37.5600	39.1850	37.5100	38.3200	+2.350%	3,879,753	+14.066%
2025-08-05	37.0800	38.1200	36.9700	37.4400	-0.160%	3,828,132	+16.747%
2025-08-04	36.7300	37.5500	36.4300	37.5000	+2.459%	1,898,267	+16.560%
2025-08-01	37.5000	37.5000	36.0200	36.6000	-2.815%	2,257,347	+19.426%
2025-07-31	37.2300	38.1700	37.2000	37.6600	+0.346%	1,405,833	+16.065%
2025-07-30	37.7900	37.8750	37.3500	37.5300	-0.793%	1,440,313	+16.467%
2025-07-29	38.0700	38.4600	37.2100	37.8300	-0.683%	2,082,000	+15.543%
2025-07-28	38.2000	38.5100	37.8800	38.0900	+0.475%	1,126,015	+14.755%
2025-07-25	38.1300	38.1700	37.5850	37.9100	-0.158%	984,156	+15.299%
2025-07-24	37.7300	38.0304	37.3900	37.9700	+0.636%	1,195,188	+15.117%
2025-07-23	37.5400	37.7900	37.1550	37.7300	+0.399%	1,244,945	+15.849%
2025-07-22	37.4700	38.3650	37.4700	37.5800	+0.320%	1,397,713	+16.312%
2025-07-21	38.8700	39.0050	37.4350	37.4600	-3.229%	1,591,240	+16.684%
2025-07-18	38.6400	39.0400	38.3550	38.7100	+1.708%	1,443,243	+12.917%
2025-07-17	36.5600	38.1350	36.4250	38.0600	+4.188%	1,456,019	+14.845%
2025-07-16	37.0200	37.2900	36.3400	36.5300	-1.536%	1,267,098	+19.655%
2025-07-15	37.4800	37.7600	37.0200	37.1000	-1.198%	1,216,830	+17.817%
2025-07-14	38.7250	38.7250	37.3000	37.5500	-2.645%	1,778,014	+16.405%
2025-07-11	37.1200	38.9000	37.1100	38.5700	+3.906%	2,037,007	+13.326%
2025-07-10	37.2050	37.2700	36.4300	37.1200	-0.269%	1,738,759	+17.753%
2025-07-09	37.6200	37.8700	37.0700	37.2200	-1.612%	1,629,534	+17.437%
2025-07-08	36.6000	38.0900	36.5200	37.8300	+3.474%	2,237,515	+15.543%
2025-07-07	38.1100	38.1100	36.0400	36.5600	-3.916%	3,502,419	+19.557%
2025-07-03	38.7100	38.7500	37.8400	38.0500	-1.832%	1,274,865	+14.875%
2025-07-02	38.7300	38.8150	37.7600	38.7600	+1.333%	1,601,293	+12.771%
2025-07-01	38.1200	38.5600	37.4700	38.2500	+0.315%	1,464,415	+14.275%
2025-06-30	38.3500	38.4700	37.8350	38.1300	-0.235%	2,448,192	+14.634%
2025-06-27	38.7600	39.4500	38.0500	38.2200	-0.856%	3,091,823	+14.364%
2025-06-26	38.3100	38.8000	38.0200	38.5500	+1.261%	1,268,331	+13.385%
2025-06-25	38.5000	38.6400	38.0550	38.0700	-1.347%	1,554,134	+14.815%
2025-06-24	38.2900	38.8750	37.8000	38.5900	-0.233%	1,856,033	+13.268%
2025-06-23	41.3500	41.3500	38.5500	38.6800	-5.010%	1,894,387	+13.004%
2025-06-20	41.1500	41.2500	40.5000	40.7200	-0.294%	1,500,445	+7.343%
2025-06-18	41.9400	42.2200	40.7900	40.8400	-2.133%	1,251,103	+7.027%
2025-06-17	41.5700	42.2800	41.4500	41.7300	+0.748%	1,159,683	+4.745%
2025-06-16	42.3100	42.6950	41.2900	41.4200	-2.587%	1,509,105	+5.529%
2025-06-13	43.0500	43.1200	41.6600	42.5200	+2.780%	2,676,981	+2.799%
2025-06-12	41.6700	41.7100	41.0300	41.3700	-1.241%	1,521,113	+5.656%
2025-06-11	41.5800	42.4224	41.0300	41.8900	+1.699%	1,592,070	+4.345%
2025-06-10	41.7100	42.2800	41.0400	41.1900	-0.290%	1,461,125	+6.118%
2025-06-09	41.2200	42.1200	41.1600	41.3100	-0.048%	1,127,648	+5.810%
2025-06-06	40.6100	41.5300	40.6100	41.3300	+2.837%	1,446,394	+5.759%
2025-06-05	40.5000	40.8400	39.8000	40.1900	+0.125%	2,024,890	+8.758%
2025-06-04	41.3600	42.2100	40.0600	40.1400	-3.114%	2,541,608	+8.894%
2025-06-03	39.5500	41.8900	38.6900	41.4300	+3.653%	5,317,194	+5.503%
2025-06-02	40.5000	40.5350	39.6000	39.9700	+0.705%	851,835	+9.357%
2025-05-30	39.9200	39.9950	39.1300	39.6900	-0.948%	960,350	+10.128%
2025-05-29	40.4900	40.6300	39.8100	40.0700	-0.669%	665,260	+9.084%
2025-05-28	40.3300	40.7000	39.8500	40.3400	+0.498%	1,030,933	+8.354%
2025-05-27	40.1700	40.2200	39.4100	40.1400	+1.185%	798,196	+8.894%
2025-05-23	39.4600	40.0350	39.4500	39.6700	-0.850%	681,900	+10.184%
2025-05-22	40.2100	40.2900	39.5500	40.0100	-1.112%	633,968	+9.248%
2025-05-21	41.3100	41.4100	40.4100	40.4600	-2.176%	499,261	+8.033%
2025-05-20	41.2800	41.5000	40.8800	41.3600	+0.194%	855,671	+5.682%
2025-05-19	40.9300	41.3200	40.3100	41.2800	-0.193%	676,139	+5.887%
2025-05-16	41.1900	41.6100	40.7300	41.3600	+0.584%	612,118	+5.682%
2025-05-15	41.5200	41.6500	40.9600	41.1200	-3.813%	808,789	+6.299%
2025-05-14	42.6900	43.4000	42.4150	42.7500	-0.996%	915,704	+2.246%
2025-05-13	42.4400	43.7100	42.2700	43.1800	+2.347%	1,278,268	+1.227%
2025-05-12	42.2600	42.8900	41.6300	42.1900	+3.993%	1,161,650	+3.603%
2025-05-09	41.2600	41.5700	40.4700	40.5700	-0.783%	769,203	+7.740%
2025-05-08	39.5000	41.2700	39.5000	40.8900	+3.914%	1,053,602	+6.897%
2025-05-07	39.9900	40.2900	38.8800	39.3500	-1.551%	1,879,245	+11.080%
2025-05-06	41.5300	41.7250	39.9400	39.9700	-3.477%	1,610,266	+9.357%
2025-05-05	41.4500	41.8700	41.1000	41.4100	-1.592%	1,401,724	+5.554%
2025-05-02	41.7500	42.2949	41.2800	42.0800	+1.349%	726,993	+3.874%
2025-05-01	40.0800	41.7400	39.9500	41.5200	+2.951%	849,487	+5.275%
2025-04-30	41.0000	41.4550	39.6200	40.3300	-3.285%	1,274,447	+8.381%
2025-04-29	41.7900	42.1200	41.0800	41.7000	-0.997%	637,328	+4.820%
2025-04-28	41.7200	42.2600	41.3300	42.1200	+1.299%	624,151	+3.775%
2025-04-25	40.6400	41.6600	40.6400	41.5800	+1.415%	496,000	+5.123%
2025-04-24	40.8300	41.3350	40.3115	41.0000	+1.435%	438,657	+6.610%
2025-04-23	41.0000	42.0200	40.1400	40.4200	-0.615%	1,110,950	+8.140%
2025-04-22	40.5200	41.2600	40.0700	40.6700	+2.806%	548,609	+7.475%
2025-04-21	40.9200	41.0000	39.3601	39.5600	-4.375%	1,554,774	+10.490%
2025-04-17	39.5600	42.2800	39.5200	41.3700	+5.860%	2,105,892	+5.656%
2025-04-16	38.2700	39.5500	38.2600	39.0800	+2.518%	1,214,711	+11.847%
2025-04-15	37.5000	38.6350	37.5000	38.1200	+1.545%	973,538	+14.664%
2025-04-14	38.2900	38.6500	37.0400	37.5400	-0.106%	697,174	+16.436%
2025-04-11	36.5500	37.9500	35.6000	37.5800	+2.959%	1,277,779	+16.312%
2025-04-10	38.0100	38.6400	35.7700	36.5000	-7.898%	1,648,146	+19.753%
2025-04-09	35.7400	40.2350	35.2100	39.6300	+8.308%	2,572,797	+10.295%
2025-04-08	38.9700	38.9700	36.1600	36.5900	-2.686%	2,329,285	+19.459%
2025-04-07	36.1500	39.0200	34.7100	37.6000	-0.106%	3,043,531	+16.250%
2025-04-04	40.7000	40.9400	37.1600	37.6400	-9.432%	2,515,521	+16.126%
2025-04-03	42.6900	43.7200	41.2400	41.5600	-9.534%	1,471,796	+5.173%
2025-04-02	45.0100	46.1200	45.0100	45.9400	+0.812%	817,412	-4.854%
2025-04-01	45.0000	45.6150	44.2350	45.5700	+0.930%	1,275,596	-4.082%
2025-03-31	44.5800	45.5400	44.3750	45.1500	+2.172%	2,077,953	-3.189%
2025-03-28	44.0700	44.5200	43.3600	44.1900	-0.473%	1,348,798	-1.086%
2025-03-27	45.2400	45.3200	44.2600	44.4000	-1.813%	1,009,507	-1.554%
2025-03-26	45.6100	46.2200	45.1200	45.2200	+0.111%	1,198,922	-3.339%
2025-03-25	45.6300	46.3200	45.0900	45.1700	-1.008%	1,037,690	-3.232%
2025-03-24	44.4900	45.8925	44.2500	45.6300	+3.165%	874,400	-4.208%
2025-03-21	45.1800	45.2950	44.0300	44.2300	-2.513%	3,475,690	-1.176%
2025-03-20	45.0500	45.6300	44.5580	45.3700	+0.376%	1,123,305	-3.659%
2025-03-19	43.9400	45.4300	43.5600	45.2000	+3.220%	1,303,940	-3.296%
2025-03-18	44.2300	44.4700	43.2900	43.7900	+0.137%	933,458	-0.183%
2025-03-17	43.3900	44.1799	43.3900	43.7300	+0.993%	676,711	-0.046%
2025-03-14	41.8900	43.3752	41.6700	43.3000	+4.438%	807,907	+0.947%
2025-03-13	42.1400	42.6100	41.0210	41.4600	-1.777%	1,095,680	+5.427%
2025-03-12	41.3000	42.2700	40.9100	42.2100	+2.626%	1,716,467	+3.554%
2025-03-11	40.4200	41.9700	40.4100	41.1300	+1.933%	1,167,615	+6.273%
2025-03-10	40.8300	41.2799	39.3800	40.3500	-2.442%	2,767,642	+8.327%
2025-03-07	41.9300	42.2399	40.6300	41.3600	-0.289%	1,688,120	+5.682%
2025-03-06	41.9650	42.3700	41.1500	41.4800	-3.468%	1,578,672	+5.376%
2025-03-05	44.2700	44.5395	42.1200	42.9700	-4.298%	3,010,716	+1.722%
2025-03-04	44.8400	45.8900	43.3900	44.9000	-1.014%	1,946,502	-2.650%
2025-03-03	47.4250	48.2300	44.8800	45.3600	-2.598%	2,814,922	-3.638%
2025-02-28	45.4200	46.6100	45.1000	46.5700	+2.262%	1,390,999	-6.141%
2025-02-27	45.0700	46.2800	44.6500	45.5400	+2.016%	1,222,718	-4.018%
2025-02-26	45.8000	45.8700	44.5300	44.6400	-0.888%	2,396,095	-2.083%
2025-02-25	46.1500	47.8850	44.2800	45.0400	-4.798%	2,785,216	-2.953%
2025-02-24	47.9900	48.4050	47.1500	47.3100	-2.110%	1,849,612	-7.609%
2025-02-21	50.1100	50.5467	47.6000	48.3300	-3.687%	2,908,825	-9.559%
2025-02-20	50.2200	50.4950	49.4600	50.1800	-0.575%	952,561	-12.894%
2025-02-19	50.5800	51.4700	50.2000	50.4700	+0.218%	1,040,105	-13.394%
2025-02-18	49.7500	50.7550	49.2800	50.3600	+1.923%	1,122,513	-13.205%
2025-02-14	49.9000	50.5800	48.8200	49.4100	-1.180%	968,090	-11.536%
2025-02-13	50.1000	50.3200	48.3501	50.0000	-0.140%	1,867,188	-12.580%
2025-02-12	50.6700	51.6700	50.0475	50.0700	-2.092%	1,085,357	-12.702%
2025-02-11	50.9600	52.0300	50.6700	51.1400	+1.067%	1,375,027	-14.529%

.dark-mode .WRsntR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRsntR{ color: #333333; background-color: white; border: 2px solid #333333; }VNOMViper Energy, Inc. Class A Common Stockstock NASDAQ

VNOM
Viper Energy, Inc. Class A Common Stock
stock NASDAQ