Viper Energy(VNOM)
$41.13+0.94 (+2.34%)
VNOM
Viper Energy historical prices
$41.13
At close:+0.94 (+2.34%)
Want to see VNOM full AI Analyst Report?
Viper Energy (VNOM) Historical Prices
1,826 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.66 | 41.25 | 40.25 | 41.13 | 41.13 | +2.34% | 2,046,894 | 1.06 |
| Nov 10, 2026 | 40.13 | 40.74 | 39.46 | 40.19 | 40.19 | -1.06% | 2,026,059 | 1.05 |
| Nov 09, 2026 | 40.26 | 40.62 | 39.58 | 40.20 | 40.20 | -1.03% | 2,035,732 | 1.06 |
| Nov 06, 2026 | 40.51 | 41.40 | 39.56 | 40.62 | 40.62 | +2.32% | 3,202,960 | 1.69 |
| Nov 05, 2026 | 41.22 | 41.54 | 39.64 | 39.70 | 39.70 | -3.31% | 3,139,622 | 1.67 |
| Nov 04, 2026 | 43.74 | 43.74 | 40.92 | 41.06 | 41.06 | -7.04% | 5,628,163 | 3.11 |
| Nov 03, 2026 | 44.85 | 45.47 | 44.11 | 44.17 | 44.17 | -3.39% | 3,030,006 | 1.69 |
| Nov 02, 2026 | 46.92 | 47.21 | 45.59 | 45.72 | 45.72 | -4.11% | 2,177,418 | 1.21 |
| Oct 30, 2026 | 47.21 | 47.75 | 46.88 | 47.68 | 47.68 | +1.82% | 1,655,097 | 0.91 |
| Oct 29, 2026 | 46.73 | 46.99 | 46.30 | 46.83 | 46.83 | +0.80% | 1,833,621 | 1.01 |
| Oct 28, 2026 | 46.86 | 47.04 | 46.34 | 46.46 | 46.46 | +0.04% | 1,439,677 | 0.79 |
| Oct 27, 2026 | 47.11 | 47.39 | 46.29 | 46.44 | 46.44 | -1.53% | 1,272,278 | 0.70 |
| Oct 26, 2026 | 46.89 | 47.42 | 46.58 | 47.16 | 47.16 | +0.47% | 1,045,365 | 0.57 |
| Oct 23, 2026 | 45.73 | 47.38 | 45.54 | 46.94 | 46.94 | +3.51% | 2,027,459 | 1.11 |
| Oct 22, 2026 | 45.80 | 46.02 | 44.42 | 45.35 | 45.35 | -0.72% | 1,847,951 | 1.02 |
| Oct 21, 2026 | 45.91 | 46.13 | 45.53 | 45.68 | 45.68 | -0.37% | 1,383,567 | 0.76 |
| Oct 20, 2026 | 46.00 | 46.08 | 45.10 | 45.85 | 45.85 | +0.70% | 2,606,590 | 1.45 |
| Oct 19, 2026 | 44.95 | 45.64 | 44.95 | 45.53 | 45.53 | +1.13% | 1,835,970 | 1.03 |
| Oct 16, 2026 | 44.12 | 45.09 | 43.95 | 45.02 | 45.02 | +2.95% | 1,705,605 | 0.96 |
| Oct 15, 2026 | 44.36 | 44.46 | 43.35 | 43.73 | 43.73 | -0.91% | 1,926,851 | 1.09 |
| Oct 14, 2026 | 44.64 | 44.96 | 44.01 | 44.13 | 44.13 | -0.52% | 2,553,687 | 1.46 |
| Oct 13, 2026 | 43.67 | 44.45 | 43.26 | 44.36 | 44.36 | +2.28% | 3,455,776 | 2.01 |
| Oct 12, 2026 | 43.57 | 43.63 | 43.18 | 43.37 | 43.37 | +0.88% | 1,776,316 | 1.04 |
| Oct 09, 2026 | 42.63 | 43.49 | 42.48 | 42.99 | 42.99 | +0.84% | 1,791,009 | 1.05 |
| Oct 08, 2026 | 41.74 | 42.78 | 41.64 | 42.63 | 42.63 | +3.80% | 2,815,606 | 1.68 |
| Oct 07, 2026 | 41.74 | 42.05 | 40.50 | 41.07 | 41.07 | -1.25% | 2,352,143 | 1.42 |
| Oct 06, 2026 | 40.80 | 41.85 | 40.60 | 41.59 | 41.59 | +1.76% | 2,838,468 | 1.73 |
| Oct 05, 2026 | 40.64 | 41.46 | 40.17 | 40.87 | 40.87 | +0.57% | 2,199,511 | 1.34 |
| Oct 02, 2026 | 40.22 | 40.94 | 40.22 | 40.64 | 40.64 | -0.12% | 1,906,404 | 1.16 |
| Oct 01, 2026 | 39.93 | 40.75 | 39.77 | 40.69 | 40.69 | +2.01% | 2,185,414 | 1.33 |
| Sep 30, 2026 | 40.25 | 40.56 | 39.86 | 39.89 | 39.89 | -0.47% | 2,548,492 | 1.59 |
| Sep 29, 2026 | 40.23 | 40.49 | 39.90 | 40.08 | 40.08 | -1.11% | 1,279,969 | 0.79 |
| Sep 28, 2026 | 41.29 | 41.29 | 40.53 | 40.53 | 40.53 | -0.98% | 1,575,285 | 0.97 |
| Sep 25, 2026 | 41.12 | 41.44 | 40.91 | 40.93 | 40.93 | -1.71% | 2,242,726 | 1.38 |
| Sep 24, 2026 | 41.24 | 42.24 | 41.15 | 41.64 | 41.64 | +1.73% | 3,353,870 | 2.09 |
| Sep 23, 2026 | 41.36 | 41.89 | 40.83 | 40.93 | 40.93 | +0.39% | 1,545,988 | 0.95 |
| Sep 22, 2026 | 41.16 | 41.78 | 40.68 | 40.77 | 40.77 | -2.28% | 2,295,996 | 1.42 |
| Sep 21, 2026 | 42.00 | 42.16 | 41.34 | 41.72 | 41.72 | -1.30% | 1,718,168 | 1.06 |
| Sep 18, 2026 | 42.80 | 43.22 | 42.23 | 42.27 | 42.27 | -1.54% | 5,860,610 | 3.77 |
| Sep 17, 2026 | 43.03 | 43.65 | 42.89 | 42.93 | 42.93 | -0.60% | 2,235,293 | 1.45 |
| Sep 16, 2026 | 45.49 | 45.49 | 42.42 | 43.19 | 43.19 | -6.03% | 2,887,141 | 1.93 |
| Sep 15, 2026 | 44.99 | 46.14 | 44.83 | 45.96 | 45.96 | +2.96% | 1,300,575 | 0.84 |
| Sep 14, 2026 | 45.42 | 45.72 | 44.54 | 44.64 | 44.64 | -0.16% | 1,836,617 | 1.18 |
| Sep 11, 2026 | 44.78 | 45.00 | 44.37 | 44.71 | 44.71 | -0.29% | 891,447 | 0.57 |
| Sep 10, 2026 | 45.93 | 46.00 | 44.47 | 44.84 | 44.84 | -0.95% | 1,613,483 | 1.03 |
| Sep 09, 2026 | 45.25 | 45.48 | 44.91 | 45.27 | 45.27 | +0.85% | 798,560 | 0.50 |
| Sep 08, 2026 | 45.00 | 45.39 | 44.63 | 44.89 | 44.89 | +1.13% | 1,241,872 | 0.77 |
| Sep 07, 2026 | 44.54 | 44.79 | 44.05 | 44.39 | 44.39 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 44.54 | 44.79 | 44.05 | 44.39 | 44.39 | -1.11% | 813,509 | 0.49 |
| Sep 03, 2026 | 45.15 | 45.33 | 44.77 | 44.89 | 44.89 | -0.51% | 1,025,716 | 0.61 |
