VNOM | VIPER ENERGY | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

VIPER ENERGY (VNOM)

NASDAQ

$44.70-$0.010 (-0.02%)

Price as of Sep 11, 2026 7:30 PM EDT

$8.7B
Market Cap
22.76%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+5.95%

Low Price$42.29

High Price$45.39
3 Months
+3.96%

Low Price$39.84

High Price$45.39
1 Year
+22.76%

Low Price$34.37

High Price$49.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	44.78	45.00	44.37	44.71	-0.29%	891,448
09/10/2026	45.93	46.00	44.47	44.84	-0.95%	1,613,484
09/09/2026	45.25	45.48	44.91	45.27	+0.85%	798,561
09/08/2026	45.00	45.39	44.63	44.89	+1.13%	1,241,868
09/04/2026	44.54	44.79	44.05	44.39	-1.11%	813,510
09/03/2026	45.15	45.33	44.77	44.89	-0.51%	1,026,309
09/02/2026	45.01	45.41	44.86	45.12	-0.59%	920,016
09/01/2026	45.27	45.43	44.93	45.39	+1.34%	1,116,505
08/31/2026	44.98	45.39	44.27	44.79	+1.38%	987,113
08/28/2026	44.69	44.99	44.11	44.18	-1.10%	1,199,735
08/27/2026	44.25	44.89	43.86	44.67	+0.99%	1,360,165
08/26/2026	43.92	44.70	43.80	44.23	+0.36%	1,217,778
08/25/2026	44.22	44.70	43.99	44.07	-1.43%	1,135,010
08/24/2026	44.90	45.20	44.39	44.71	-1.24%	1,384,939
08/21/2026	45.04	45.46	44.63	45.27	+0.53%	1,982,282
08/20/2026	44.46	45.30	44.44	45.03	+2.62%	2,046,536
08/19/2026	43.74	44.36	43.55	43.88	+0.71%	1,802,195
08/18/2026	43.32	43.67	43.07	43.57	+1.21%	1,807,080
08/17/2026	42.33	43.11	42.16	43.05	+1.80%	1,197,008
08/14/2026	41.39	42.62	41.39	42.29	+2.47%	1,106,741
08/13/2026	41.48	41.63	40.86	41.27	-0.70%	1,510,823
08/13/2026	$0.67 Dividend
08/12/2026	42.17	42.31	41.43	41.56	-1.52%	1,938,716
08/11/2026	41.67	42.31	41.30	42.20	+1.20%	1,265,190
08/10/2026	40.85	41.80	40.84	41.70	+3.80%	1,798,506
08/07/2026	40.46	40.84	40.10	40.17	-1.42%	1,522,303
08/06/2026	41.52	41.57	40.60	40.75	-0.05%	1,937,670
08/05/2026	41.89	42.12	40.71	40.77	-2.15%	2,259,965
08/04/2026	42.45	42.45	41.42	41.67	-3.09%	3,453,951
08/03/2026	42.63	43.23	42.23	43.00	-2.06%	1,599,653
08/03/2026	$0.76 Earnings
07/31/2026	42.84	44.00	42.79	43.90	+2.65%	1,391,249
07/30/2026	42.52	42.78	41.93	42.77	+0.65%	1,376,558
07/29/2026	42.37	42.76	42.25	42.49	+2.71%	1,470,876
07/28/2026	42.36	42.55	41.37	41.37	-2.32%	1,806,054
07/27/2026	43.63	43.94	42.29	42.36	-4.63%	1,410,576
07/24/2026	44.42	44.86	44.13	44.41	-0.02%	1,398,893
07/23/2026	45.26	45.27	44.32	44.42	-0.29%	1,238,118
07/22/2026	44.39	44.82	44.27	44.55	+0.91%	1,017,545
07/21/2026	43.79	44.16	43.50	44.15	+1.13%	1,029,423
07/20/2026	43.50	44.27	43.22	43.66	-0.05%	1,389,022
07/17/2026	43.75	44.04	43.17	43.68	+0.73%	1,502,194
07/16/2026	42.63	43.51	42.63	43.36	+1.71%	1,836,119
07/15/2026	42.65	42.79	42.04	42.63	+0.74%	1,544,989
07/14/2026	43.00	43.12	41.93	42.32	-0.49%	1,059,196
07/13/2026	41.98	42.88	41.93	42.52	+2.81%	1,255,377
07/10/2026	41.22	41.39	40.85	41.36	+0.86%	947,929
07/09/2026	41.98	42.15	40.96	41.01	-3.07%	1,642,860
07/08/2026	41.89	42.36	40.97	42.31	+3.29%	2,594,861
07/07/2026	40.01	41.01	40.01	40.96	+2.82%	2,131,971
07/06/2026	39.66	40.42	39.53	39.84	-0.66%	1,990,239
07/02/2026	40.82	40.85	39.71	40.10	-1.14%	2,071,596
07/01/2026	41.78	42.14	40.48	40.57	-2.78%	1,941,832
06/30/2026	41.74	42.13	41.62	41.73	-0.02%	2,094,910
06/29/2026	41.79	42.16	41.35	41.74	-0.38%	2,401,177
06/26/2026	42.58	43.24	41.80	41.89	-2.25%	2,759,565
06/25/2026	42.31	43.13	42.18	42.86	+0.53%	2,000,734
06/24/2026	42.41	43.00	42.20	42.63	-0.82%	1,823,869
06/23/2026	42.53	43.43	42.52	42.99	+0.28%	1,573,925
06/22/2026	42.45	43.15	42.41	42.87	+0.81%	1,682,292
06/18/2026	42.55	42.70	41.89	42.52	-0.35%	4,632,681
06/17/2026	42.70	43.28	42.48	42.67	-0.23%	1,957,556
06/16/2026	42.24	43.02	42.23	42.77	-0.53%	1,981,058
06/15/2026	42.51	43.34	42.09	43.00	-1.55%	1,714,962
06/12/2026	42.78	44.33	42.74	43.68	+1.56%	1,497,498
06/11/2026	44.58	44.59	42.94	43.01	-2.41%	2,454,875
06/10/2026	44.44	45.07	44.04	44.07	-0.75%	2,532,572
06/09/2026	45.23	45.49	44.08	44.40	-2.04%	1,972,981
06/08/2026	45.26	46.02	45.10	45.33	+1.32%	1,789,882
06/05/2026	45.50	45.73	44.71	44.74	-1.96%	1,671,793
06/04/2026	45.91	46.14	45.51	45.63	-1.09%	1,459,864
06/03/2026	45.43	46.33	45.33	46.14	+1.87%	1,597,026
06/02/2026	44.73	45.56	44.56	45.29	+0.90%	1,443,699
06/01/2026	45.60	45.91	44.81	44.89	+0.24%	2,038,587
05/29/2026	44.14	45.26	44.00	44.78	+1.11%	3,049,500
05/28/2026	44.44	44.78	43.97	44.29	+0.33%	1,278,913
05/27/2026	44.30	44.58	44.01	44.14	-1.62%	1,344,877
05/26/2026	45.76	46.31	44.79	44.87	-2.77%	1,390,469
05/22/2026	46.31	46.66	45.81	46.15	-0.13%	1,672,236
05/21/2026	47.62	47.71	46.07	46.21	-1.57%	1,367,997
05/20/2026	47.73	48.49	46.42	46.94	-2.13%	2,090,213
05/19/2026	48.34	48.66	47.91	47.97	-0.77%	1,326,843
05/18/2026	48.22	48.67	47.55	48.34	+0.29%	1,115,014
05/15/2026	47.35	48.23	47.05	48.20	+2.72%	1,413,283
05/14/2026	46.94	47.44	46.79	46.93	+0.01%	1,263,511
05/14/2026	$0.68 Dividend
05/13/2026	46.66	47.15	46.26	46.92	+0.58%	1,335,926
05/12/2026	46.42	46.99	46.04	46.65	+1.20%	1,434,541
05/11/2026	46.03	46.29	45.41	46.10	+1.54%	1,136,201
05/08/2026	45.56	45.76	44.92	45.40	-0.40%	891,144
05/07/2026	46.09	46.09	44.71	45.58	-1.49%	1,651,197
05/06/2026	47.02	48.09	45.91	46.27	-4.56%	2,854,935
05/05/2026	49.61	49.61	47.88	48.49	-1.92%	2,699,218
05/04/2026	48.51	49.59	48.30	49.44	+2.10%	1,593,792
05/04/2026	$0.55 Earnings
05/01/2026	47.83	48.46	47.01	48.42	+1.05%	1,584,379
04/30/2026	46.93	48.08	46.83	47.91	+1.02%	1,355,563
04/29/2026	46.85	47.61	46.67	47.43	+2.17%	1,289,300
04/28/2026	47.17	47.28	46.28	46.42	+0.08%	1,161,666
04/27/2026	46.53	47.01	46.22	46.38	+0.48%	940,525