Viper Energy, Inc.VNOMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.55 | $37.68 | $36.85 | $37.55 | 1.06M |
| 1/14/2026 | $37.89 | $38.92 | $37.73 | $37.93 | 2.06M |
| 1/13/2026 | $36.57 | $37.76 | $36.45 | $37.63 | 1.95M |
| 1/12/2026 | $36.54 | $36.80 | $36.19 | $36.57 | 1.26M |
| 1/9/2026 | $36.35 | $36.99 | $36.30 | $36.54 | 1.54M |
| 1/8/2026 | $35.86 | $36.83 | $35.45 | $36.30 | 3.90M |
| 1/7/2026 | $36.87 | $36.87 | $35.75 | $35.86 | 1.76M |
| 1/6/2026 | $37.06 | $37.25 | $36.36 | $36.87 | 1.46M |
| 1/5/2026 | $39.50 | $39.68 | $35.95 | $36.96 | 4.32M |
| 1/2/2026 | $38.63 | $39.30 | $38.16 | $38.78 | 1.90M |
| 12/31/2025 | $39.06 | $39.12 | $38.48 | $38.63 | 1.35M |
| 12/30/2025 | $38.66 | $39.18 | $38.56 | $38.98 | 1.18M |
| 12/29/2025 | $38.20 | $38.64 | $38.13 | $38.39 | 1.16M |
| 12/26/2025 | $38.37 | $38.40 | $37.72 | $38.11 | 945,800 |
| 12/24/2025 | $38.41 | $38.66 | $38.08 | $38.40 | 1.46M |
| 12/23/2025 | $38.56 | $38.63 | $38.13 | $38.32 | 1.19M |
| 12/22/2025 | $38.45 | $39.01 | $38.35 | $38.46 | 1.76M |
| 12/19/2025 | $38.45 | $39.00 | $37.70 | $37.91 | 4.88M |
| 12/18/2025 | $39.05 | $39.42 | $38.00 | $38.23 | 1.71M |
| 12/17/2025 | $39.05 | $39.49 | $38.78 | $39.14 | 1.66M |
| 12/16/2025 | $39.03 | $39.19 | $37.75 | $38.89 | 2.49M |
| 12/15/2025 | $40.34 | $40.56 | $38.53 | $39.43 | 1.91M |
| 12/12/2025 | $40.86 | $40.92 | $40.12 | $40.34 | 1.35M |
| 12/11/2025 | $40.29 | $40.97 | $40.16 | $40.65 | 1.29M |
| 12/10/2025 | $40.26 | $41.01 | $39.75 | $40.78 | 1.38M |
| 12/9/2025 | $39.91 | $40.52 | $39.83 | $40.35 | 1.53M |
| 12/8/2025 | $40.14 | $41.00 | $39.89 | $40.03 | 1.77M |
| 12/5/2025 | $40.06 | $41.62 | $40.05 | $40.65 | 2.69M |
| 12/4/2025 | $39.78 | $40.48 | $39.78 | $40.02 | 1.63M |
| 12/3/2025 | $38.23 | $39.92 | $38.15 | $39.79 | 1.76M |
| 12/2/2025 | $38.14 | $38.23 | $37.58 | $37.77 | 1.63M |
| 12/1/2025 | $36.68 | $38.30 | $36.67 | $38.03 | 1.92M |
| 11/28/2025 | $36.16 | $36.75 | $36.01 | $36.53 | 497,900 |
| 11/26/2025 | $36.25 | $36.64 | $36.00 | $36.05 | 1.36M |
| 11/25/2025 | $35.80 | $36.47 | $35.27 | $36.17 | 2.21M |
| 11/24/2025 | $35.99 | $36.40 | $35.53 | $36.28 | 1.24M |
| 11/21/2025 | $35.75 | $36.26 | $35.10 | $35.99 | 1.75M |
| 11/20/2025 | $36.59 | $37.32 | $35.82 | $35.84 | 1.43M |
| 11/19/2025 | $35.74 | $36.53 | $35.42 | $36.40 | 1.56M |
| 11/18/2025 | $36.39 | $36.90 | $36.07 | $36.49 | 1.71M |
| 11/17/2025 | $38.00 | $38.07 | $36.53 | $36.61 | 1.33M |
| 11/14/2025 | $36.89 | $38.00 | $36.58 | $37.95 | 1.14M |
| 11/13/2025 | $37.16 | $38.08 | $36.96 | $37.14 | 1.19M |
| 11/12/2025 | $38.50 | $38.50 | $37.40 | $37.74 | 1.10M |
| 11/11/2025 | $37.96 | $39.28 | $37.88 | $38.51 | 1.50M |
| 11/10/2025 | $37.85 | $37.87 | $37.25 | $37.71 | 1.43M |
| 11/7/2025 | $36.86 | $37.89 | $36.51 | $37.55 | 1.22M |
| 11/6/2025 | $36.39 | $37.52 | $36.33 | $36.86 | 1.85M |
| 11/5/2025 | $36.73 | $37.31 | $36.32 | $36.56 | 1.48M |
| 11/4/2025 | $37.16 | $37.41 | $36.11 | $36.70 | 2.72M |
| 11/3/2025 | $37.30 | $37.90 | $37.00 | $37.82 | 1.34M |
| 10/31/2025 | $37.50 | $37.68 | $37.15 | $37.56 | 1.22M |
| 10/30/2025 | $37.07 | $37.52 | $36.73 | $37.25 | 1.06M |
| 10/29/2025 | $36.27 | $37.29 | $36.27 | $37.12 | 1.69M |
| 10/28/2025 | $37.08 | $37.13 | $36.37 | $36.40 | 1.15M |
| 10/27/2025 | $37.61 | $37.89 | $37.00 | $37.18 | 1.28M |
| 10/24/2025 | $38.05 | $38.26 | $37.23 | $37.26 | 1.13M |
| 10/23/2025 | $38.13 | $38.35 | $37.56 | $38.01 | 1.95M |
| 10/22/2025 | $37.37 | $37.98 | $36.92 | $37.49 | 1.79M |
| 10/21/2025 | $36.68 | $37.33 | $36.50 | $37.22 | 1.13M |
| 10/20/2025 | $36.41 | $37.25 | $36.40 | $36.74 | 1.47M |
| 10/17/2025 | $36.31 | $36.61 | $35.65 | $36.35 | 1.42M |