Viper Energy, Inc. VNOM
42.34 USD +1.46 (+3.57%)
Regular-session close
42.60 +0.26 +0.61%
After hours · Nov 13, 6:40 PM ET
41.02 Day range 42.43
35.84 52-week range 50.95
- YTD
- +9.60%
- 1 year
- +14.00%
VNOM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.07 | 42.43 | 41.02 | 42.34 | +1.46 | +3.57% | 2,837,204 |
| Nov 12, 2026 | 41.20 | 41.30 | 40.35 | 40.88 | -0.25 | -0.61% | 1,628,300 |
| Nov 11, 2026 | 40.66 | 41.25 | 40.25 | 41.13 | +0.94 | +2.34% | 2,047,100 |
| Nov 10, 2026 | 40.13 | 40.74 | 39.46 | 40.19 | -0.01 | -0.02% | 2,026,000 |
| Nov 9, 2026 | 40.26 | 40.62 | 39.58 | 40.20 | -0.42 | -1.03% | 2,035,700 |
| Nov 6, 2026 | 40.51 | 41.40 | 39.56 | 40.62 | +0.92 | +2.32% | 3,203,000 |
| Nov 5, 2026 | 41.22 | 41.54 | 39.64 | 39.70 | -1.36 | -3.31% | 3,139,600 |
| Nov 4, 2026 | 43.74 | 43.74 | 40.92 | 41.06 | -3.11 | -7.04% | 5,627,800 |
| Nov 3, 2026 | 44.85 | 45.47 | 44.11 | 44.17 | -1.55 | -3.39% | 3,029,800 |
| Nov 2, 2026 | 46.92 | 47.21 | 45.59 | 45.72 | -1.96 | -4.11% | 2,177,500 |
| Oct 30, 2026 | 47.21 | 47.75 | 46.88 | 47.68 | +0.85 | +1.82% | 1,655,300 |
| Oct 29, 2026 | 46.73 | 46.99 | 46.30 | 46.83 | +0.37 | +0.80% | 1,833,600 |
| Oct 28, 2026 | 46.86 | 47.04 | 46.34 | 46.46 | +0.02 | +0.04% | 1,439,700 |
| Oct 27, 2026 | 47.11 | 47.39 | 46.29 | 46.44 | -0.72 | -1.53% | 1,272,300 |
| Oct 26, 2026 | 46.89 | 47.42 | 46.58 | 47.16 | +0.22 | +0.47% | 1,045,400 |
| Oct 23, 2026 | 45.73 | 47.38 | 45.54 | 46.94 | +1.59 | +3.51% | 2,027,600 |
| Oct 22, 2026 | 45.80 | 46.02 | 44.42 | 45.35 | -0.33 | -0.72% | 1,848,000 |
| Oct 21, 2026 | 45.91 | 46.13 | 45.53 | 45.68 | -0.17 | -0.37% | 1,383,600 |
| Oct 20, 2026 | 46.00 | 46.08 | 45.10 | 45.85 | +0.32 | +0.70% | 2,606,600 |
| Oct 19, 2026 | 44.95 | 45.63 | 44.95 | 45.53 | +0.51 | +1.13% | 1,836,000 |
| Oct 16, 2026 | 44.12 | 45.09 | 43.95 | 45.02 | +1.29 | +2.95% | 1,705,700 |
| Oct 15, 2026 | 44.36 | 44.46 | 43.35 | 43.73 | -0.40 | -0.91% | 1,926,800 |
| Oct 14, 2026 | 44.64 | 44.96 | 44.01 | 44.13 | -0.23 | -0.52% | 2,553,200 |
| Oct 13, 2026 | 43.67 | 44.45 | 43.26 | 44.36 | +0.99 | +2.28% | 3,455,800 |
| Oct 12, 2026 | 43.57 | 43.63 | 43.18 | 43.37 | +0.38 | +0.88% | 1,776,200 |
| Oct 9, 2026 | 42.63 | 43.49 | 42.48 | 42.99 | +0.36 | +0.84% | 1,791,000 |
| Oct 8, 2026 | 41.74 | 42.78 | 41.64 | 42.63 | +1.56 | +3.80% | 2,815,600 |
| Oct 7, 2026 | 41.74 | 42.05 | 40.50 | 41.07 | -0.52 | -1.25% | 2,351,400 |
| Oct 6, 2026 | 40.80 | 41.85 | 40.60 | 41.59 | +0.72 | +1.76% | 2,838,400 |
| Oct 5, 2026 | 40.64 | 41.46 | 40.17 | 40.87 | +0.23 | +0.57% | 2,199,600 |
| Oct 2, 2026 | 40.22 | 40.94 | 40.22 | 40.64 | -0.05 | -0.12% | 1,906,400 |
| Oct 1, 2026 | 39.93 | 40.75 | 39.77 | 40.69 | +0.80 | +2.01% | 2,185,400 |
| Sep 30, 2026 | 40.25 | 40.56 | 39.86 | 39.89 | -0.19 | -0.47% | 2,547,200 |
| Sep 29, 2026 | 40.23 | 40.49 | 39.90 | 40.08 | -0.45 | -1.11% | 1,279,000 |
| Sep 28, 2026 | 41.29 | 41.29 | 40.53 | 40.53 | -0.40 | -0.98% | 1,575,200 |
| Sep 25, 2026 | 41.12 | 41.44 | 40.91 | 40.93 | -0.71 | -1.71% | 2,241,800 |
| Sep 24, 2026 | 41.24 | 42.24 | 41.15 | 41.64 | +0.71 | +1.73% | 3,353,800 |
| Sep 23, 2026 | 41.36 | 41.89 | 40.83 | 40.93 | +0.16 | +0.39% | 1,545,900 |
| Sep 22, 2026 | 41.16 | 41.78 | 40.67 | 40.77 | -0.95 | -2.28% | 2,296,000 |
| Sep 21, 2026 | 42.00 | 42.15 | 41.33 | 41.72 | -0.55 | -1.30% | 1,718,000 |
| Sep 18, 2026 | 42.80 | 43.22 | 42.23 | 42.27 | -0.66 | -1.54% | 5,860,600 |
| Sep 17, 2026 | 43.03 | 43.65 | 42.88 | 42.93 | -0.26 | -0.60% | 2,235,300 |
| Sep 16, 2026 | 45.49 | 45.49 | 42.42 | 43.19 | -2.77 | -6.03% | 2,887,100 |
| Sep 15, 2026 | 44.99 | 46.14 | 44.83 | 45.96 | +1.32 | +2.96% | 1,298,700 |
| Sep 14, 2026 | 45.42 | 45.72 | 44.54 | 44.64 | -0.07 | -0.16% | 1,836,500 |
| Sep 11, 2026 | 44.78 | 45.00 | 44.37 | 44.71 | -0.13 | -0.29% | 890,800 |
| Sep 10, 2026 | 45.93 | 46.00 | 44.47 | 44.84 | -0.43 | -0.95% | 1,613,500 |
| Sep 9, 2026 | 45.25 | 45.48 | 44.91 | 45.27 | +0.38 | +0.85% | 798,500 |
| Sep 8, 2026 | 45.00 | 45.38 | 44.63 | 44.89 | +0.50 | +1.13% | 1,241,800 |
| Sep 4, 2026 | 44.54 | 44.79 | 44.05 | 44.39 | -0.50 | -1.11% | 813,400 |
| Sep 3, 2026 | 45.15 | 45.33 | 44.77 | 44.89 | -0.23 | -0.51% | 1,025,700 |
| Sep 2, 2026 | 45.01 | 45.41 | 44.85 | 45.12 | -0.27 | -0.59% | 920,000 |
| Sep 1, 2026 | 45.27 | 45.43 | 44.93 | 45.39 | +0.60 | +1.34% | 1,116,500 |
| Aug 31, 2026 | 44.97 | 45.39 | 44.27 | 44.79 | +0.61 | +1.38% | 987,000 |
| Aug 28, 2026 | 44.69 | 44.99 | 44.11 | 44.18 | -0.49 | -1.10% | 1,199,700 |
| Aug 27, 2026 | 44.25 | 44.89 | 43.86 | 44.67 | +0.44 | +0.99% | 1,359,900 |
| Aug 26, 2026 | 43.92 | 44.70 | 43.80 | 44.23 | +0.16 | +0.36% | 1,217,800 |
| Aug 25, 2026 | 44.22 | 44.69 | 43.99 | 44.07 | -0.64 | -1.43% | 1,134,700 |
| Aug 24, 2026 | 44.90 | 45.20 | 44.38 | 44.71 | -0.56 | -1.24% | 1,384,500 |
| Aug 21, 2026 | 45.04 | 45.46 | 44.63 | 45.27 | +0.24 | +0.53% | 1,982,300 |
| Aug 20, 2026 | 44.46 | 45.30 | 44.44 | 45.03 | +1.15 | +2.62% | 2,046,400 |
| Aug 19, 2026 | 43.74 | 44.36 | 43.55 | 43.88 | +0.31 | +0.71% | 1,802,100 |
| Aug 18, 2026 | 43.32 | 43.67 | 43.07 | 43.57 | +0.52 | +1.21% | 1,807,100 |
| Aug 17, 2026 | 42.33 | 43.10 | 42.16 | 43.05 | +0.76 | +1.80% | 1,197,000 |
| Aug 14, 2026 | 41.39 | 42.62 | 41.39 | 42.29 | +1.02 | +2.47% | 1,107,200 |
65 days, newest first. Daily bars as drawn on the VNOM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.