Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.62

+0.47

(+1.27%)

At close: 04:00PM EDT

37.62

0.00

(0.00%)

After hours:

05:11PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.37	37.82	36.98	37.62	37.62	838,644
02 May 2024	37.12	37.59	36.96	37.15	37.15	914,700
01 May 2024	37.67	37.72	36.19	37.13	37.13	1,637,000
30 Apr 2024	39.56	39.59	38.11	38.16	38.16	1,026,400
29 Apr 2024	39.98	40.00	39.33	39.59	39.59	558,800
26 Apr 2024	39.27	39.74	39.00	39.71	39.71	581,600
25 Apr 2024	39.91	40.00	39.25	39.55	39.55	796,100
24 Apr 2024	39.68	40.28	39.49	39.88	39.88	566,900
23 Apr 2024	39.18	40.10	39.14	39.98	39.98	693,500
22 Apr 2024	38.91	39.52	38.67	39.14	39.14	442,900
19 Apr 2024	39.11	39.69	38.76	39.04	39.04	488,500
18 Apr 2024	39.00	39.46	38.60	38.92	38.92	763,700
17 Apr 2024	39.44	39.90	38.91	38.92	38.92	681,200
16 Apr 2024	39.76	39.86	39.31	39.41	39.41	1,267,200
15 Apr 2024	40.54	40.72	39.70	39.95	39.95	772,000
12 Apr 2024	41.00	41.22	40.16	40.40	40.40	668,800
11 Apr 2024	40.22	40.83	39.81	40.80	40.80	1,013,300
10 Apr 2024	40.59	40.81	39.82	40.26	40.26	644,100
09 Apr 2024	39.49	40.27	39.38	40.14	40.14	744,900
08 Apr 2024	39.25	39.70	38.98	39.51	39.51	460,400
05 Apr 2024	38.73	39.39	38.51	39.24	39.24	866,900
04 Apr 2024	38.25	38.86	38.17	38.34	38.34	555,300
03 Apr 2024	38.58	38.61	38.14	38.23	38.23	1,019,700
02 Apr 2024	38.19	38.45	37.89	38.37	38.37	945,300
01 Apr 2024	38.52	38.58	37.93	38.10	38.10	651,200
28 Mar 2024	38.10	38.50	37.80	38.46	38.46	1,294,300
27 Mar 2024	37.51	37.93	37.06	37.86	37.86	1,089,500
26 Mar 2024	38.02	38.13	37.30	37.47	37.47	838,100
25 Mar 2024	37.80	38.25	37.70	38.00	38.00	853,600
22 Mar 2024	37.79	37.91	37.22	37.59	37.59	672,200
21 Mar 2024	37.14	37.70	37.07	37.69	37.69	517,800
20 Mar 2024	37.34	37.42	36.88	37.27	37.27	763,800
19 Mar 2024	36.65	37.52	36.61	37.33	37.33	1,119,400
18 Mar 2024	36.03	36.75	36.03	36.61	36.61	1,241,800
15 Mar 2024	36.08	36.60	35.81	35.83	35.83	6,948,500
14 Mar 2024	36.16	36.31	35.75	36.10	36.10	1,327,100
13 Mar 2024	35.90	36.45	35.81	35.91	35.91	1,331,600
12 Mar 2024	35.47	35.84	35.29	35.58	35.58	1,226,300
11 Mar 2024	35.03	35.51	34.45	35.48	35.48	1,348,200
08 Mar 2024	35.11	35.59	34.83	35.18	35.18	1,626,000
07 Mar 2024	35.18	35.59	34.87	35.00	35.00	1,828,700
06 Mar 2024	35.30	35.75	34.94	35.20	35.20	7,597,600
05 Mar 2024	37.20	38.76	37.00	38.34	38.34	1,019,900
04 Mar 2024	36.46	37.22	36.10	37.22	37.22	1,438,200
04 Mar 2024	0.56 Dividend
01 Mar 2024	36.40	36.87	36.26	36.63	36.07	517,900
29 Feb 2024	35.74	36.30	35.68	36.14	35.59	408,000
28 Feb 2024	35.75	36.12	35.60	35.66	35.11	389,100
27 Feb 2024	35.85	36.28	35.73	35.78	35.23	507,600
26 Feb 2024	35.79	36.03	35.47	35.72	35.17	396,100
23 Feb 2024	36.21	36.22	35.71	36.02	35.47	650,000
22 Feb 2024	35.79	36.53	35.04	36.50	35.94	1,046,600
21 Feb 2024	35.01	37.27	34.78	35.72	35.17	2,197,400
20 Feb 2024	35.40	35.81	35.03	35.18	34.64	1,244,400
16 Feb 2024	34.50	35.56	34.43	35.40	34.86	819,300
15 Feb 2024	33.13	34.79	33.03	34.50	33.97	1,372,200
14 Feb 2024	33.02	33.56	32.78	33.27	32.76	1,219,400
13 Feb 2024	32.56	33.10	32.40	32.77	32.27	886,200
12 Feb 2024	32.24	32.84	32.24	32.69	32.20	1,047,600
09 Feb 2024	31.69	31.91	31.56	31.71	31.23	456,900
08 Feb 2024	31.71	31.82	31.51	31.72	31.24	383,700
07 Feb 2024	31.52	31.71	31.39	31.65	31.17	801,700
06 Feb 2024	31.29	31.56	31.18	31.50	31.02	601,400
05 Feb 2024	31.06	31.22	30.56	31.16	30.68	356,600
02 Feb 2024	31.11	31.38	30.74	31.25	30.77	639,600
01 Feb 2024	31.24	31.57	30.70	31.21	30.73	706,800
31 Jan 2024	31.51	31.58	31.04	31.22	30.74	503,100
30 Jan 2024	31.20	31.66	31.06	31.53	31.05	399,800
29 Jan 2024	31.36	31.51	30.98	31.31	30.83	315,400
26 Jan 2024	31.33	31.59	31.08	31.32	30.84	627,900
25 Jan 2024	30.95	31.28	30.69	31.28	30.80	426,400
24 Jan 2024	30.58	30.81	30.37	30.70	30.23	605,900
23 Jan 2024	30.61	30.83	30.33	30.53	30.06	598,000
22 Jan 2024	30.71	31.06	30.58	30.74	30.27	548,300
19 Jan 2024	30.55	30.76	30.30	30.74	30.27	650,000
18 Jan 2024	30.84	30.99	30.21	30.51	30.04	443,400
17 Jan 2024	30.41	30.80	30.24	30.69	30.22	386,600
16 Jan 2024	31.23	31.23	30.58	30.69	30.22	404,700
12 Jan 2024	31.62	31.82	31.23	31.33	30.85	650,500
11 Jan 2024	31.60	31.69	31.17	31.25	30.77	452,200
10 Jan 2024	31.15	31.32	30.89	31.31	30.83	428,400
09 Jan 2024	31.30	31.30	30.74	31.15	30.67	335,500
08 Jan 2024	30.92	31.26	30.46	31.22	30.74	541,700
05 Jan 2024	31.89	32.01	31.06	31.43	30.95	465,800
04 Jan 2024	32.01	32.09	31.42	31.61	31.13	1,092,900
03 Jan 2024	30.95	31.80	30.56	31.79	31.30	780,400
02 Jan 2024	31.84	31.87	30.84	30.92	30.45	869,800
29 Dec 2023	31.41	31.69	31.21	31.38	30.90	683,000
28 Dec 2023	31.53	31.77	31.34	31.39	30.91	536,500
27 Dec 2023	31.68	31.95	31.48	31.60	31.12	371,300
26 Dec 2023	31.64	31.82	31.47	31.70	31.22	824,000
22 Dec 2023	31.94	32.05	31.38	31.45	30.97	519,500
21 Dec 2023	31.64	31.92	31.30	31.81	31.32	604,200
20 Dec 2023	32.00	32.35	31.63	31.65	31.17	970,300
19 Dec 2023	31.28	32.29	31.28	32.08	31.59	2,669,000
18 Dec 2023	30.91	31.58	30.74	31.35	30.87	2,463,100
15 Dec 2023	30.69	30.87	30.16	30.54	30.07	2,700,400
14 Dec 2023	30.65	31.01	30.40	30.65	30.18	2,592,900
13 Dec 2023	29.94	30.68	29.94	30.05	29.59	3,772,500
12 Dec 2023	29.60	29.98	29.16	29.94	29.48	974,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,688.37+2,970.70(+3.17%)

Viper Energy, Inc. (VNOM)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,688.37
+2,970.70(+3.17%)