Skip to main content

Viper Energy Inc (NQ: VNOM )

36.29 +0.17 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.02 27.02 26.25 26.51 431,090 -0.49(-1.83%)
Sep 28, 2023 26.95 27.23 26.93 27.01 316,651 +0.11(+0.42%)
Sep 27, 2023 26.43 27.12 26.41 26.89 314,932 +0.65(+2.46%)
Sep 26, 2023 26.45 26.69 26.18 26.24 163,791 -0.39(-1.46%)
Sep 25, 2023 26.28 26.66 26.35 26.63 269,496 +0.36(+1.38%)
Sep 22, 2023 26.62 26.83 26.19 26.27 287,692 -0.35(-1.32%)
Sep 21, 2023 26.97 27.07 26.60 26.62 324,357 -0.33(-1.23%)
Sep 20, 2023 26.47 27.24 26.47 26.96 552,812 +0.45(+1.69%)
Sep 19, 2023 27.09 27.20 26.49 26.51 523,308 -0.46(-1.69%)
Sep 18, 2023 27.38 27.38 26.68 26.97 284,319 -0.15(-0.56%)
Sep 15, 2023 27.01 27.25 26.75 27.12 500,292 -0.01(-0.04%)
Sep 14, 2023 27.53 27.71 27.11 27.13 210,082 -0.12(-0.45%)
Sep 13, 2023 27.20 27.37 26.99 27.25 267,927 +0.03(+0.10%)
Sep 12, 2023 27.42 27.58 27.19 27.22 271,134 +0.07(+0.24%)
Sep 11, 2023 27.68 27.75 26.99 27.16 294,396 -0.29(-1.04%)
Sep 08, 2023 27.29 27.86 27.29 27.44 487,599 +0.21(+0.77%)
Sep 07, 2023 27.51 27.73 27.08 27.23 283,260 -0.20(-0.73%)
Sep 06, 2023 27.41 27.88 27.36 27.43 502,438 +0.32(+1.19%)
Sep 05, 2023 26.96 27.48 26.96 27.11 406,654 +0.15(+0.56%)
Sep 01, 2023 26.79 27.18 26.62 26.96 296,022 +0.50(+1.91%)
Aug 31, 2023 26.89 26.93 26.37 26.45 394,316 -0.37(-1.38%)
Aug 30, 2023 26.74 26.95 26.59 26.82 315,792 +0.18(+0.68%)
Aug 29, 2023 26.62 26.67 26.41 26.64 165,480 +0.15(+0.57%)
Aug 28, 2023 25.91 26.61 25.86 26.49 296,852 +0.66(+2.54%)
Aug 25, 2023 25.70 25.92 25.40 25.84 214,943 +0.16(+0.63%)
Aug 24, 2023 25.85 25.99 25.67 25.67 269,797 -0.33(-1.28%)
Aug 23, 2023 25.98 26.09 25.80 26.01 211,605 -0.10(-0.36%)
Aug 22, 2023 26.27 26.51 25.96 26.10 321,446 -0.29(-1.08%)
Aug 21, 2023 26.85 26.97 26.38 26.39 296,033 -0.37(-1.39%)
Aug 18, 2023 26.37 26.94 26.37 26.76 375,384 +0.14(+0.54%)
Aug 17, 2023 26.78 27.14 26.60 26.62 296,550 +0.07(+0.25%)
Aug 16, 2023 26.70 27.03 26.44 26.55 220,516 -0.17(-0.64%)
Aug 15, 2023 26.90 27.03 26.43 26.72 298,171 -0.36(-1.33%)
Aug 14, 2023 27.21 27.34 27.03 27.08 210,887 -0.10(-0.35%)
Aug 11, 2023 27.04 27.66 27.04 27.18 245,178 +0.07(+0.25%)
Aug 10, 2023 27.73 27.84 27.04 27.11 299,484 -0.62(-2.23%)
Aug 09, 2023 27.72 28.14 27.54 27.73 400,246 +0.23(+0.83%)
Aug 08, 2023 27.21 27.59 26.78 27.50 280,677 +0.08(+0.31%)
Aug 07, 2023 27.26 27.57 27.12 27.41 569,908 +0.37(+1.35%)
Aug 04, 2023 27.22 27.53 26.94 27.05 338,190 -0.02(-0.07%)
Aug 03, 2023 26.62 27.40 26.54 27.07 377,902 +0.59(+2.23%)
Aug 02, 2023 26.84 27.31 26.41 26.48 512,946 -0.50(-1.85%)
Aug 01, 2023 25.49 27.05 25.47 26.97 670,880 +1.50(+5.90%)
Jul 31, 2023 25.23 25.62 25.18 25.47 455,842 +0.46(+1.84%)
Jul 28, 2023 24.47 25.08 24.21 25.01 366,000 +0.60(+2.46%)
Jul 27, 2023 24.97 25.09 24.37 24.41 440,731 -0.41(-1.66%)
Jul 26, 2023 25.19 25.25 24.76 24.82 362,196 -0.45(-1.78%)
Jul 25, 2023 25.12 25.43 24.94 25.27 475,524 +0.26(+1.05%)
Jul 24, 2023 24.55 25.11 24.47 25.01 514,490 +0.46(+1.89%)
Jul 21, 2023 24.43 24.76 24.18 24.55 507,865 +0.31(+1.30%)
Jul 20, 2023 24.12 24.40 24.05 24.23 270,974 +0.10(+0.43%)
Jul 19, 2023 24.35 24.67 23.94 24.13 381,966 -0.20(-0.81%)
Jul 18, 2023 23.98 24.61 23.98 24.33 364,060 +0.39(+1.65%)
Jul 17, 2023 23.86 24.04 23.72 23.93 279,020 +0.04(+0.16%)
Jul 14, 2023 24.78 24.81 23.89 23.89 371,937 -0.93(-3.75%)
Jul 13, 2023 24.44 25.11 24.44 24.82 411,887 +0.39(+1.58%)
Jul 12, 2023 24.38 24.70 24.38 24.44 540,650 +0.18(+0.74%)
Jul 11, 2023 23.75 24.28 23.75 24.26 1,199,661 +0.53(+2.22%)
Jul 10, 2023 23.89 23.99 23.70 23.73 501,748 -0.20(-0.82%)
Jul 07, 2023 23.46 24.19 23.46 23.93 321,110 +0.35(+1.47%)
Jul 06, 2023 24.02 24.21 23.40 23.58 389,710 -0.66(-2.71%)
Jul 05, 2023 24.65 24.68 24.24 24.24 336,480 -0.37(-1.49%)
Jul 03, 2023 24.70 24.90 24.45 24.61 439,137 -0.59(-2.35%)
Jun 30, 2023 25.25 25.44 25.07 25.20 305,562 +0.07(+0.26%)
Jun 29, 2023 24.85 25.27 24.80 25.13 275,320 +0.43(+1.75%)
Jun 28, 2023 24.24 24.70 24.17 24.70 273,748 +0.38(+1.54%)
Jun 27, 2023 24.16 24.48 24.14 24.33 412,447 +0.08(+0.35%)
Jun 26, 2023 23.57 24.40 23.57 24.24 380,415 +0.76(+3.24%)
Jun 23, 2023 23.48 23.68 23.35 23.48 493,436 -0.22(-0.91%)
Jun 22, 2023 23.65 23.79 23.39 23.70 318,209 -0.15(-0.63%)
Jun 21, 2023 23.36 23.88 23.36 23.85 522,176 +0.43(+1.85%)
Jun 20, 2023 23.34 23.48 22.99 23.41 587,853 +0.07(+0.28%)
Jun 16, 2023 23.51 23.57 23.25 23.35 787,627 -0.04(-0.16%)
Jun 15, 2023 23.71 24.00 23.21 23.39 666,521 -1.66(-6.64%)
May 08, 2023 26.03 26.24 25.02 25.05 458,579 -0.50(-1.96%)
May 05, 2023 25.57 25.91 25.24 25.55 277,945 +0.68(+2.72%)
May 04, 2023 25.52 25.83 24.71 24.87 684,044 -0.58(-2.26%)
May 03, 2023 25.22 25.73 25.01 25.45 696,571 -0.60(-2.31%)
May 02, 2023 26.25 26.38 24.58 26.05 796,386 -0.95(-3.51%)
May 01, 2023 27.14 27.44 26.81 27.00 276,351 -0.32(-1.15%)
Apr 28, 2023 26.38 27.51 26.28 27.31 381,095 +0.94(+3.55%)
Apr 27, 2023 26.21 26.55 25.99 26.37 200,159 +0.09(+0.35%)
Apr 26, 2023 26.89 27.07 26.14 26.28 196,037 -0.69(-2.55%)
Apr 25, 2023 27.31 27.36 26.71 26.97 406,476 -0.49(-1.79%)
Apr 24, 2023 26.63 27.47 26.52 27.46 296,243 +0.83(+3.10%)
Apr 21, 2023 26.78 26.92 26.50 26.63 233,722 -0.15(-0.55%)
Apr 20, 2023 27.14 27.19 26.50 26.78 289,235 -0.55(-2.00%)
Apr 19, 2023 27.27 27.35 26.85 27.33 467,561 -0.26(-0.94%)
Apr 18, 2023 28.20 28.39 27.43 27.59 2,319,339 -0.75(-2.65%)
Apr 17, 2023 28.68 28.70 28.20 28.34 492,902 -0.27(-0.94%)
Apr 14, 2023 28.51 28.62 28.21 28.61 272,438 +0.22(+0.78%)
Apr 13, 2023 28.30 28.56 28.14 28.39 967,747 +0.02(+0.07%)
Apr 12, 2023 28.30 28.55 28.23 28.37 302,419 +0.11(+0.39%)
Apr 11, 2023 28.27 28.41 28.02 28.26 379,460 +0.31(+1.10%)
Apr 10, 2023 27.83 28.33 27.79 27.95 354,715 +0.19(+0.70%)
Apr 06, 2023 27.57 27.80 27.46 27.76 438,381 +0.11(+0.40%)
Apr 05, 2023 27.41 27.77 27.32 27.65 347,563 +0.41(+1.50%)
Apr 04, 2023 27.77 27.77 26.77 27.24 354,767 -0.32(-1.18%)
Apr 03, 2023 27.05 27.70 27.05 27.56 553,796 +1.59(+6.11%)
Mar 31, 2023 26.09 26.17 25.88 25.98 297,994 +0.06(+0.25%)
Mar 30, 2023 26.39 26.39 25.84 25.91 314,102 -0.21(-0.82%)
Mar 29, 2023 26.08 26.18 25.81 26.12 313,913 +0.32(+1.22%)
Mar 28, 2023 25.52 26.09 25.52 25.81 303,585 +0.22(+0.87%)
Mar 27, 2023 25.09 25.84 24.83 25.59 305,513 +0.76(+3.05%)
Mar 24, 2023 24.51 25.08 24.16 24.83 448,699 -0.14(-0.58%)
Mar 23, 2023 25.53 26.07 24.86 24.97 402,721 -0.45(-1.79%)
Mar 22, 2023 26.12 26.29 25.43 25.43 445,016 -0.53(-2.04%)
Mar 21, 2023 25.83 26.15 25.71 25.96 559,267 +0.53(+2.08%)
Mar 20, 2023 25.09 25.96 25.09 25.43 499,094 +0.35(+1.41%)
Mar 17, 2023 24.86 25.82 24.81 25.08 841,493 +0.16(+0.63%)
Mar 16, 2023 24.01 25.10 23.83 24.92 830,979 +0.41(+1.67%)
Mar 15, 2023 25.01 25.41 23.96 24.51 931,046 -1.34(-5.17%)
Mar 14, 2023 25.83 26.78 25.67 25.85 569,591 +0.02(+0.07%)
Mar 13, 2023 25.76 26.69 25.23 25.83 568,123 -0.67(-2.52%)
Mar 10, 2023 27.07 27.49 26.36 26.50 483,349 -0.46(-1.72%)
Mar 09, 2023 27.19 27.77 26.88 26.96 388,076 -0.18(-0.65%)
Mar 08, 2023 27.19 27.53 26.94 27.14 324,788 -0.18(-0.65%)
Mar 07, 2023 27.68 27.73 27.11 27.31 224,722 -0.52(-1.87%)
Mar 06, 2023 28.09 28.13 27.51 27.83 347,022 -0.32(-1.15%)
Mar 03, 2023 27.61 28.30 27.37 28.16 287,323 +0.19(+0.70%)
Mar 02, 2023 27.14 28.23 27.10 27.96 571,676 +0.67(+2.45%)
Mar 01, 2023 26.23 27.37 26.14 27.29 504,984 +1.17(+4.47%)
Feb 28, 2023 26.73 27.01 26.01 26.13 510,222 -0.50(-1.88%)
Feb 27, 2023 26.44 26.71 26.29 26.63 241,456 +0.29(+1.11%)
Feb 24, 2023 26.83 26.83 26.08 26.34 498,920 -0.70(-2.60%)
Feb 23, 2023 27.08 27.42 26.40 27.04 571,302 +0.28(+1.06%)
Feb 22, 2023 26.56 28.24 26.55 26.75 540,181 -0.17(-0.64%)
Feb 21, 2023 27.59 27.69 26.75 26.93 365,237 -0.47(-1.73%)
Feb 17, 2023 28.49 28.49 27.30 27.40 415,578 -1.39(-4.82%)
Feb 16, 2023 28.78 29.17 28.60 28.79 195,780 -0.06(-0.22%)
Feb 15, 2023 29.29 29.33 28.42 28.85 281,713 -0.73(-2.47%)
Feb 14, 2023 28.73 29.63 28.49 29.58 296,335 +0.78(+2.73%)
Feb 13, 2023 28.56 29.08 28.34 28.80 347,357 +0.15(+0.51%)
Feb 10, 2023 27.77 28.79 27.71 28.65 520,996 +1.24(+4.53%)
Feb 09, 2023 28.21 28.38 27.40 27.41 367,583 -0.95(-3.35%)
Feb 08, 2023 28.53 28.84 28.27 28.36 271,247 -0.23(-0.80%)
Feb 07, 2023 27.52 28.68 27.28 28.59 360,867 +1.06(+3.84%)
Feb 06, 2023 27.85 27.91 27.20 27.53 303,144 -0.05(-0.20%)
Feb 03, 2023 27.75 28.23 27.50 27.59 387,833 -0.01(-0.03%)
Feb 02, 2023 28.63 28.85 27.29 27.59 557,418 -0.56(-1.98%)
Feb 01, 2023 28.88 29.11 28.01 28.15 613,133 -0.82(-2.83%)
Jan 31, 2023 28.80 29.21 28.46 28.97 355,405 +0.07(+0.25%)
Jan 30, 2023 29.72 29.72 28.82 28.90 423,549 -0.87(-2.91%)
Jan 27, 2023 30.23 30.23 29.74 29.77 284,049 -0.30(-1.00%)
Jan 26, 2023 30.42 30.46 28.74 30.07 897,587 -0.02(-0.06%)
Jan 25, 2023 29.88 30.14 29.39 30.09 211,102 +0.06(+0.21%)
Jan 24, 2023 29.79 30.18 29.53 30.02 348,538 +0.19(+0.64%)
Jan 23, 2023 29.66 30.02 29.36 29.83 661,389 +0.38(+1.30%)
Jan 20, 2023 29.58 29.74 29.05 29.45 315,614 -0.06(-0.22%)
Jan 19, 2023 28.46 29.61 28.39 29.51 239,293 +0.96(+3.36%)
Jan 18, 2023 30.07 30.10 28.53 28.55 354,821 -1.22(-4.11%)
Jan 17, 2023 30.35 30.57 29.54 29.78 353,784 -0.57(-1.86%)
Jan 13, 2023 30.37 30.41 29.76 30.34 286,842 -0.08(-0.27%)
Jan 12, 2023 29.39 30.82 29.34 30.42 593,390 +1.29(+4.42%)
Jan 11, 2023 29.20 29.42 28.81 29.14 439,823 +0.20(+0.69%)
Jan 10, 2023 28.73 28.99 28.06 28.94 279,722 +0.15(+0.51%)
Jan 09, 2023 28.32 28.91 28.07 28.79 403,693 +1.08(+3.89%)
Jan 06, 2023 26.96 27.89 26.77 27.71 338,876 +1.10(+4.11%)
Jan 05, 2023 26.10 26.77 26.00 26.62 331,766 +0.42(+1.60%)
Jan 04, 2023 26.13 26.80 25.80 26.20 600,356 -0.28(-1.07%)
Jan 03, 2023 28.69 28.74 26.21 26.48 878,968 -2.53(-8.71%)
Dec 30, 2022 29.03 29.10 28.64 29.01 246,816 -0.10(-0.34%)
Dec 29, 2022 28.29 29.34 28.10 29.11 205,089 +0.71(+2.51%)
Dec 28, 2022 29.47 29.52 28.24 28.40 318,795 -1.05(-3.56%)
Dec 27, 2022 29.66 29.73 29.35 29.45 306,978 +0.05(+0.16%)
Dec 23, 2022 28.21 29.47 28.11 29.40 262,438 +1.65(+5.95%)
Dec 22, 2022 29.05 29.09 27.34 27.75 347,330 -1.19(-4.10%)
Dec 21, 2022 29.00 29.09 28.45 28.94 297,806 +0.49(+1.73%)
Dec 20, 2022 27.36 28.48 27.36 28.44 685,550 +0.86(+3.11%)
Dec 19, 2022 27.87 28.27 27.24 27.59 319,483 -0.09(-0.33%)
Dec 16, 2022 27.97 28.21 27.48 27.68 650,919 -0.83(-2.91%)
Dec 15, 2022 28.22 28.59 27.90 28.51 265,353 -0.02(-0.06%)
Dec 14, 2022 29.30 29.65 28.52 28.53 402,405 -0.59(-2.04%)
Dec 13, 2022 28.77 29.15 28.65 29.12 380,901 +0.93(+3.30%)
Dec 12, 2022 27.19 28.25 27.11 28.19 541,078 +1.11(+4.11%)
Dec 09, 2022 28.03 28.24 27.06 27.07 348,181 -0.82(-2.94%)
Dec 08, 2022 28.95 29.21 27.72 27.90 451,507 -0.67(-2.33%)
Dec 07, 2022 28.42 28.99 28.12 28.56 400,633 +0.07(+0.26%)
Dec 06, 2022 29.29 30.11 28.25 28.49 428,311 -1.03(-3.49%)
Dec 05, 2022 30.81 31.13 29.36 29.52 438,666 -0.81(-2.68%)
Dec 02, 2022 29.76 30.44 29.76 30.33 295,450 +0.36(+1.19%)
Dec 01, 2022 30.23 30.67 29.86 29.98 365,100 -0.16(-0.55%)
Nov 30, 2022 30.09 30.19 29.39 30.14 464,268 +0.47(+1.60%)
Nov 29, 2022 29.78 30.20 29.51 29.67 434,706 +0.24(+0.81%)
Nov 28, 2022 29.20 29.84 29.20 29.43 762,199 -0.48(-1.62%)
Nov 25, 2022 29.97 30.39 29.67 29.91 301,818 +0.14(+0.46%)
Nov 23, 2022 29.36 29.98 29.08 29.78 340,159 +0.12(+0.40%)
Nov 22, 2022 29.03 29.82 28.91 29.66 545,289 +1.04(+3.64%)
Nov 21, 2022 29.15 29.15 27.99 28.62 658,522 -0.89(-3.00%)
Nov 18, 2022 29.41 29.70 28.85 29.50 374,366 -0.32(-1.07%)
Nov 17, 2022 29.27 29.85 28.85 29.82 507,431 -0.05(-0.18%)
Nov 16, 2022 29.95 30.30 29.68 29.88 505,848 -0.16(-0.52%)
Nov 15, 2022 29.97 30.49 29.76 30.03 914,241 +0.13(+0.45%)
Nov 14, 2022 30.05 30.73 29.88 29.90 829,772 -0.07(-0.24%)
Nov 11, 2022 30.07 30.89 29.86 29.97 738,872 +0.33(+1.12%)
Nov 10, 2022 29.43 29.67 28.66 29.64 1,152,897 +0.59(+2.04%)
Nov 09, 2022 30.57 30.57 28.77 29.04 1,087,350 -1.76(-5.72%)
Nov 08, 2022 31.98 32.46 30.31 30.80 1,260,245 -1.04(-3.28%)
Nov 07, 2022 31.29 32.23 31.19 31.85 998,966 +0.96(+3.11%)
Nov 04, 2022 31.06 31.38 30.47 30.89 974,564 +0.22(+0.73%)
Nov 03, 2022 29.90 31.06 29.73 30.66 933,291 +0.31(+1.01%)
Nov 02, 2022 30.20 30.82 29.82 30.35 751,881 +0.16(+0.54%)
Nov 01, 2022 30.42 30.50 29.99 30.19 332,535 +0.21(+0.69%)
Oct 31, 2022 29.67 30.28 29.62 29.99 386,326 +0.22(+0.76%)
Oct 28, 2022 29.78 30.13 29.00 29.76 318,561 +0.31(+1.04%)
Oct 27, 2022 30.57 30.80 29.41 29.46 535,886 -0.85(-2.79%)
Oct 26, 2022 29.73 30.55 29.69 30.30 434,744 +0.62(+2.09%)
Oct 25, 2022 29.63 29.77 29.27 29.68 372,687 +0.02(+0.06%)
Oct 24, 2022 30.16 30.16 29.45 29.66 393,252 -0.04(-0.15%)
Oct 21, 2022 29.63 29.96 29.14 29.71 371,325 +0.26(+0.89%)
Oct 20, 2022 29.81 30.16 28.97 29.45 419,856 -0.14(-0.49%)
Oct 19, 2022 29.28 29.80 29.04 29.59 813,985 +0.47(+1.61%)
Oct 18, 2022 28.96 29.46 28.52 29.12 326,596 +0.52(+1.82%)
Oct 17, 2022 28.57 28.96 28.32 28.60 264,194 +0.45(+1.60%)
Oct 14, 2022 29.06 29.18 28.06 28.15 386,089 -1.11(-3.81%)
Oct 13, 2022 28.56 29.98 28.28 29.27 666,950 +0.27(+0.93%)
Oct 12, 2022 28.62 29.28 28.19 29.00 327,626 +0.27(+0.94%)
Oct 11, 2022 28.75 29.35 28.20 28.73 674,392 -0.35(-1.21%)
Oct 10, 2022 29.69 29.99 28.28 29.08 1,193,514 +0.57(+1.99%)
Oct 07, 2022 28.76 29.24 28.23 28.51 389,125 -0.08(-0.28%)
Oct 06, 2022 28.19 28.73 27.74 28.59 278,948 +0.27(+0.95%)
Oct 05, 2022 27.68 28.62 27.33 28.32 303,928 +0.41(+1.48%)
Oct 04, 2022 27.67 28.26 27.42 27.91 600,484 +0.75(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.