Viper Energy, Inc. - Class A Common Stock (VNOM)

45.50
+45.50 (1011011.11%)
NASDAQ· Last Trade: Jun 1st, 1:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Viper Energy, Inc. - Class A Common Stock (VNOM)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0045.9944.7145.503,049,62145.50
5/28/202645.1645.5044.6845.001,278,84345.00
5/27/202645.0145.3044.7244.851,344,87644.85
5/26/202646.5047.0645.5145.591,390,45745.59
5/22/202647.0647.4146.5546.891,672,23746.89
5/21/202648.3948.4846.8146.951,368,09346.95
5/20/202648.5049.2747.1647.702,090,22347.70
5/19/202649.1249.4448.6848.741,326,84248.74
5/18/202649.0049.4548.3249.121,114,99349.12
5/15/202648.1149.0147.8148.981,413,28348.98
5/14/202647.7048.2047.5547.691,263,51047.69
5/13/202648.0948.5947.6848.361,335,89647.68
5/12/202647.8448.4347.4548.081,434,54047.40
5/11/202647.4447.7146.8047.511,136,20146.84
5/08/202646.9547.1646.3046.79891,14446.13
5/07/202647.5047.5046.0846.981,651,14546.32
5/06/202648.4649.5647.3247.692,855,04647.02
5/05/202651.1351.1349.3549.972,698,79149.27
5/04/202650.0051.1149.7850.951,593,39250.23
5/01/202649.2949.9548.4549.901,584,38049.20
4/30/202648.3749.5548.2649.381,355,56248.69
4/29/202648.2849.0748.1048.881,289,29948.19
4/28/202648.6148.7347.7047.841,161,66547.17
4/27/202647.9548.4547.6347.80940,55647.13
4/24/202647.6047.9047.0647.571,366,49146.90
4/23/202647.6548.0247.3047.751,472,46947.08
4/22/202647.0447.7047.0547.661,464,27546.99
4/21/202646.7447.2846.3647.011,266,48246.35
4/20/202646.1046.6045.4046.451,674,01545.79
4/17/202645.2445.7844.0545.403,192,21744.76
4/16/202646.5847.4746.5847.252,025,24746.59
4/15/202645.0446.6944.8946.501,831,54045.85
4/14/202645.3345.3844.5445.061,400,71744.43
4/13/202645.9046.4845.2345.631,464,83944.99
4/10/202644.8045.2844.5545.121,166,83644.49
4/09/202645.6246.1144.7244.821,728,91344.19
4/08/202644.6045.8644.4245.622,508,66644.98
4/07/202646.3847.2546.3646.961,363,14646.30
4/06/202646.3046.6345.9946.311,210,58045.66
4/02/202646.1546.9246.0146.472,300,37545.82
4/01/202646.2046.8844.9845.403,734,23744.76
3/31/202646.8147.8946.3346.993,589,77246.33
3/30/202648.2648.3846.4646.712,296,85646.05
3/27/202647.9948.4047.6347.853,080,90747.18
3/26/202647.6648.1747.5947.821,791,07747.15
3/25/202647.3647.9047.2847.461,307,41146.79
3/24/202647.3448.3647.3347.782,520,51447.11
3/23/202646.8348.0946.4547.343,457,87446.67
3/20/202647.9449.0847.5248.098,774,96447.41
3/19/202647.3247.9647.0747.324,082,39146.65
3/18/202646.1747.5046.1347.144,029,38446.48
3/17/202645.3246.3445.1346.204,426,47945.55
3/16/202644.5145.2944.1344.904,304,19644.27
3/13/202644.0344.5843.9044.252,663,45943.63
3/12/202644.0044.7743.8644.203,668,51443.58
3/11/202643.1643.9143.0543.813,841,81743.19
3/10/202643.7544.3142.9843.073,876,05742.46
3/09/202644.2444.3543.2344.144,860,14243.52
3/06/202644.0744.4543.5944.104,836,27143.48
3/05/202644.1644.4643.4843.657,072,45643.04
3/04/202644.6345.1944.0844.658,933,47743.51
3/03/202645.9045.9744.3544.7814,804,74043.64
3/02/202647.6848.0046.5047.593,568,23146.37