NasdaqGS - Delayed Quote USD

Viper Energy, Inc. (VNOM)

Compare

47.66

-1.22

(-2.49%)

At close: January 24 at 4:00:00 PM EST

47.60

-0.06

(-0.13%)

After hours: January 24 at 6:03:15 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	48.65	49.16	47.28	47.66	47.66	1,095,700
Jan 23, 2025	49.90	50.35	47.96	48.31	48.31	1,200,600
Jan 22, 2025	49.96	50.90	49.50	49.70	49.70	958,500
Jan 21, 2025	51.17	51.46	50.11	50.20	50.20	835,600
Jan 17, 2025	51.00	51.58	50.72	51.37	51.37	681,500
Jan 16, 2025	51.23	51.85	50.50	50.94	50.94	707,100
Jan 15, 2025	51.02	51.68	50.52	51.42	51.42	1,210,900
Jan 14, 2025	50.81	51.21	49.74	50.37	50.37	699,900
Jan 13, 2025	50.02	51.37	49.93	50.81	50.81	1,083,300
Jan 10, 2025	51.08	51.30	49.22	49.65	49.65	1,000,300
Jan 8, 2025	49.88	50.24	48.50	50.20	50.20	924,300
Jan 7, 2025	50.95	51.05	49.67	50.07	50.07	951,600
Jan 6, 2025	51.63	52.10	50.10	50.51	50.51	726,200
Jan 3, 2025	50.01	51.21	50.01	51.07	51.07	378,300
Jan 2, 2025	49.47	50.20	49.11	49.87	49.87	544,200
Dec 31, 2024	48.92	49.40	48.75	49.07	49.07	703,800
Dec 30, 2024	47.99	48.85	47.78	48.61	48.61	765,300
Dec 27, 2024	48.02	48.71	47.75	48.05	48.05	648,900
Dec 26, 2024	48.39	48.62	47.81	48.21	48.21	409,000
Dec 24, 2024	48.11	48.51	47.46	48.30	48.30	312,400
Dec 23, 2024	47.64	48.00	47.15	47.86	47.86	818,200
Dec 20, 2024	47.96	48.69	47.59	47.64	47.64	2,933,000
Dec 19, 2024	49.18	49.76	47.93	47.98	47.98	794,100
Dec 18, 2024	50.47	50.74	48.20	48.26	48.26	1,046,700
Dec 17, 2024	50.47	50.73	48.48	50.24	50.24	876,900
Dec 16, 2024	51.01	51.38	50.67	51.16	51.16	799,600
Dec 13, 2024	52.02	52.60	50.80	51.19	51.19	807,100
Dec 12, 2024	50.61	51.38	50.30	51.22	51.22	819,900
Dec 11, 2024	50.96	51.29	50.56	50.71	50.71	1,339,700
Dec 10, 2024	51.17	51.66	50.16	50.41	50.41	597,500
Dec 9, 2024	51.76	51.77	50.45	50.84	50.84	915,700
Dec 6, 2024	52.01	52.27	49.93	51.01	51.01	1,138,700
Dec 5, 2024	51.91	52.94	51.85	52.46	52.46	551,600
Dec 4, 2024	54.16	54.28	51.30	52.05	52.05	761,300
Dec 3, 2024	54.82	54.95	53.99	54.37	54.37	413,000
Dec 2, 2024	54.78	54.94	53.60	54.26	54.26	807,500
Nov 29, 2024	53.88	54.55	53.88	54.11	54.11	379,100
Nov 27, 2024	54.06	54.68	53.68	53.94	53.94	643,600
Nov 26, 2024	54.63	55.55	54.10	54.26	54.26	857,800
Nov 25, 2024	56.55	56.76	53.96	54.20	54.20	1,546,300
Nov 22, 2024	54.61	56.63	54.57	56.55	56.55	883,500
Nov 21, 2024	54.73	55.24	54.35	54.69	54.69	709,100
Nov 20, 2024	53.31	54.34	53.29	54.01	54.01	671,900
Nov 19, 2024	52.22	53.26	52.06	53.23	53.23	538,600
Nov 18, 2024	51.45	52.86	50.71	52.69	52.69	626,000
Nov 15, 2024	51.00	52.00	50.73	50.84	50.84	772,400
Nov 14, 2024	0.61 Dividend
Nov 14, 2024	52.13	52.57	50.97	51.36	51.36	891,500
Nov 13, 2024	52.91	53.13	52.18	52.48	51.87	715,800
Nov 12, 2024	54.00	54.38	52.80	52.83	52.22	801,000
Nov 11, 2024	54.26	54.78	53.60	53.68	53.06	994,500
Nov 8, 2024	54.78	55.21	53.96	54.45	53.82	824,200
Nov 7, 2024	55.00	55.32	54.39	54.78	54.14	893,200
Nov 6, 2024	54.40	56.08	53.92	55.42	54.78	1,251,000
Nov 5, 2024	53.97	54.66	52.11	52.63	52.02	1,489,800
Nov 4, 2024	52.39	53.25	52.29	52.94	52.32	1,223,100
Nov 1, 2024	52.11	53.23	51.80	52.16	51.55	851,000
Oct 31, 2024	52.15	52.53	51.86	51.90	51.30	673,000
Oct 30, 2024	51.63	52.07	51.30	51.89	51.29	524,900
Oct 29, 2024	51.36	51.66	50.88	51.18	50.59	658,900
Oct 28, 2024	50.62	51.61	50.50	51.36	50.76	750,200
Oct 25, 2024	52.96	53.25	51.98	52.33	51.72	622,300
Oct 24, 2024	51.92	52.59	51.76	52.46	51.85	460,200
Oct 23, 2024	52.39	52.98	51.68	51.74	51.14	678,200
Oct 22, 2024	51.64	52.89	51.64	52.74	52.13	724,600
Oct 21, 2024	52.06	52.06	51.03	51.63	51.03	720,500
Oct 18, 2024	51.82	52.00	51.23	51.29	50.69	673,700
Oct 17, 2024	51.38	51.96	51.11	51.91	51.31	470,700
Oct 16, 2024	50.41	51.52	50.35	51.36	50.76	631,900
Oct 15, 2024	50.81	50.99	49.93	50.29	49.71	775,600
Oct 14, 2024	51.73	52.28	51.36	51.97	51.37	674,800
Oct 11, 2024	50.50	52.32	50.40	52.09	51.48	1,107,400
Oct 10, 2024	50.84	51.13	50.34	50.45	49.86	690,100
Oct 9, 2024	50.22	50.83	49.85	50.80	50.21	903,100
Oct 8, 2024	50.74	50.94	49.84	50.48	49.89	1,143,800
Oct 7, 2024	50.30	51.73	50.30	51.29	50.69	1,193,000
Oct 4, 2024	48.83	50.37	48.54	50.22	49.64	1,552,700
Oct 3, 2024	47.30	48.60	46.80	48.51	47.95	2,105,200
Oct 2, 2024	47.31	47.31	46.51	46.96	46.41	962,600
Oct 1, 2024	44.93	46.73	44.65	46.40	45.86	1,436,300
Sep 30, 2024	44.78	45.53	44.26	45.11	44.59	1,350,500
Sep 27, 2024	44.44	45.01	44.09	44.86	44.34	3,459,600
Sep 26, 2024	46.07	46.41	43.90	44.00	43.49	2,051,900
Sep 25, 2024	47.21	47.85	46.62	47.07	46.52	1,127,200
Sep 24, 2024	47.50	47.68	46.59	47.53	46.98	1,006,000
Sep 23, 2024	45.68	47.04	45.62	46.92	46.37	1,706,400
Sep 20, 2024	45.13	45.87	44.45	45.66	45.13	14,601,700
Sep 19, 2024	45.90	46.39	45.24	45.45	44.92	2,093,800
Sep 18, 2024	44.48	45.84	44.45	45.04	44.52	1,751,000
Sep 17, 2024	43.22	45.05	43.22	44.84	44.32	1,762,500
Sep 16, 2024	43.31	43.83	42.62	43.32	42.82	2,120,600
Sep 13, 2024	43.57	44.06	42.68	42.97	42.47	1,985,900
Sep 12, 2024	43.66	44.42	42.95	43.35	42.85	7,379,200
Sep 11, 2024	45.03	45.40	44.14	45.13	44.61	1,001,300
Sep 10, 2024	46.62	46.64	44.34	44.79	44.27	2,035,600
Sep 9, 2024	47.56	49.37	46.62	46.87	46.33	3,333,500
Sep 6, 2024	46.28	46.60	45.16	45.60	45.07	1,173,000
Sep 5, 2024	46.99	46.99	45.83	46.43	45.89	1,006,200
Sep 4, 2024	46.36	47.12	46.16	46.35	45.81	900,800
Sep 3, 2024	46.71	46.92	46.01	46.43	45.89	986,300
Aug 30, 2024	47.79	48.02	46.41	47.60	47.05	1,205,000
Aug 29, 2024	48.02	48.67	47.52	48.26	47.70	825,100
Aug 28, 2024	47.64	48.08	47.47	47.95	47.39	572,800
Aug 27, 2024	48.23	48.23	47.70	47.91	47.35	584,800
Aug 26, 2024	47.91	48.72	47.91	48.44	47.88	852,000
Aug 23, 2024	46.89	47.74	46.60	47.41	46.86	757,700
Aug 22, 2024	46.73	46.86	46.21	46.42	45.88	564,600
Aug 21, 2024	46.50	46.91	46.02	46.63	46.09	526,800
Aug 20, 2024	47.25	47.37	45.80	46.21	45.67	679,700
Aug 19, 2024	47.14	48.04	46.91	47.33	46.78	734,400
Aug 16, 2024	47.28	47.68	46.83	46.85	46.31	687,900
Aug 15, 2024	0.64 Dividend
Aug 15, 2024	46.56	47.69	46.56	47.68	47.13	849,000
Aug 14, 2024	46.49	47.37	46.29	46.83	45.65	1,022,700
Aug 13, 2024	46.26	46.41	45.34	46.28	45.12	916,000
Aug 12, 2024	45.90	46.91	45.71	46.78	45.60	592,700
Aug 9, 2024	45.84	45.84	45.18	45.42	44.28	596,300
Aug 8, 2024	44.81	46.00	44.38	45.74	44.59	971,700
Aug 7, 2024	43.76	45.19	43.67	44.18	43.07	1,244,500
Aug 6, 2024	40.06	43.50	40.00	43.08	42.00	2,130,600
Aug 5, 2024	38.79	39.78	37.88	39.27	38.28	1,243,100
Aug 2, 2024	41.34	41.46	39.26	40.25	39.24	1,471,700
Aug 1, 2024	42.68	42.72	41.34	41.92	40.87	838,400
Jul 31, 2024	42.47	42.95	42.24	42.67	41.60	790,400
Jul 30, 2024	41.48	42.26	41.29	41.96	40.91	676,200
Jul 29, 2024	42.65	42.79	40.97	41.57	40.53	968,800
Jul 26, 2024	42.00	42.35	41.74	42.30	41.24	684,600
Jul 25, 2024	41.67	42.68	41.35	42.22	41.16	1,029,400
Jul 24, 2024	42.46	42.92	41.60	41.78	40.73	1,147,700
Jul 23, 2024	42.52	42.84	41.74	42.34	41.28	1,024,400
Jul 22, 2024	42.91	43.12	42.43	42.83	41.75	2,030,900
Jul 19, 2024	42.35	43.29	42.17	42.93	41.85	1,736,000
Jul 18, 2024	41.20	42.68	40.98	42.35	41.29	2,236,500
Jul 17, 2024	41.50	41.83	41.13	41.15	40.12	833,300
Jul 16, 2024	40.68	41.33	40.47	41.25	40.21	533,700
Jul 15, 2024	39.85	40.83	39.49	40.82	39.79	429,100
Jul 12, 2024	40.02	40.10	39.43	39.63	38.63	620,800
Jul 11, 2024	39.56	40.32	39.33	39.98	38.98	564,400
Jul 10, 2024	38.94	39.68	38.79	39.57	38.58	804,900
Jul 9, 2024	39.07	39.44	38.90	38.94	37.96	694,000
Jul 8, 2024	39.00	39.35	38.75	39.20	38.21	505,100
Jul 5, 2024	39.52	39.82	38.66	38.99	38.01	1,495,500
Jul 3, 2024	39.01	39.80	38.91	39.56	38.57	664,000
Jul 2, 2024	38.25	39.02	38.20	38.99	38.01	983,400
Jul 1, 2024	37.71	38.95	37.70	38.14	37.18	1,130,200
Jun 28, 2024	38.11	38.20	37.21	37.53	36.59	6,466,100
Jun 27, 2024	37.58	37.85	37.09	37.84	36.89	643,400
Jun 26, 2024	37.10	37.46	36.87	37.35	36.41	1,011,100
Jun 25, 2024	37.26	37.28	36.67	37.10	36.17	882,600
Jun 24, 2024	36.13	37.44	36.13	37.26	36.32	746,900
Jun 21, 2024	36.87	37.08	35.98	35.98	35.08	3,335,700
Jun 20, 2024	36.34	37.13	36.34	36.85	35.92	1,001,100
Jun 18, 2024	36.16	36.58	36.11	36.29	35.38	706,500
Jun 17, 2024	36.20	36.41	35.46	36.12	35.21	747,400
Jun 14, 2024	37.37	37.41	35.93	35.93	35.03	644,500
Jun 13, 2024	38.20	38.36	37.34	37.44	36.50	849,900
Jun 12, 2024	38.34	38.66	37.99	38.19	37.23	921,600
Jun 11, 2024	37.52	38.15	37.27	37.93	36.98	805,600
Jun 10, 2024	36.60	37.68	36.37	37.51	36.57	796,300
Jun 7, 2024	36.37	36.83	36.15	36.41	35.49	443,500
Jun 6, 2024	36.13	36.52	36.03	36.46	35.54	590,800
Jun 5, 2024	36.07	36.70	35.87	36.13	35.22	625,100
Jun 4, 2024	36.22	36.37	35.76	36.24	35.33	662,100
Jun 3, 2024	38.29	38.35	36.42	36.55	35.63	834,600
May 31, 2024	38.42	38.52	38.01	38.46	37.49	1,052,900
May 30, 2024	38.47	38.85	38.07	38.20	37.24	370,800
May 29, 2024	38.51	38.74	38.19	38.44	37.47	528,700
May 28, 2024	38.01	38.89	37.90	38.73	37.76	948,400
May 24, 2024	37.55	38.03	37.49	37.82	36.87	488,000
May 23, 2024	37.82	38.10	37.35	37.43	36.49	500,400
May 22, 2024	38.23	38.33	37.39	37.54	36.60	422,100
May 21, 2024	38.08	38.67	38.00	38.24	37.28	597,200
May 20, 2024	37.77	38.23	37.77	38.14	37.18	537,300
May 17, 2024	37.28	37.74	37.06	37.67	36.72	293,300
May 16, 2024	37.14	37.35	36.90	37.24	36.30	671,200
May 15, 2024	36.90	37.12	36.41	37.12	36.19	537,700
May 14, 2024	0.59 Dividend
May 14, 2024	36.74	37.10	36.41	37.05	36.12	590,300
May 13, 2024	37.89	37.98	37.05	37.25	35.74	591,800
May 10, 2024	37.93	38.00	37.45	37.79	36.26	484,700
May 9, 2024	37.39	37.94	37.26	37.82	36.29	556,600
May 8, 2024	37.42	37.57	37.04	37.22	35.71	857,900
May 7, 2024	37.39	38.05	37.37	37.44	35.92	622,100
May 6, 2024	37.92	38.29	37.37	37.46	35.94	854,600
May 3, 2024	37.37	37.83	36.97	37.62	36.09	840,600
May 2, 2024	37.12	37.59	36.96	37.15	35.64	914,700
May 1, 2024	37.67	37.72	36.19	37.13	35.62	1,637,000
Apr 30, 2024	39.56	39.59	38.11	38.16	36.61	1,026,400
Apr 29, 2024	39.98	40.00	39.33	39.59	37.98	558,800
Apr 26, 2024	39.27	39.74	39.00	39.71	38.10	581,600
Apr 25, 2024	39.91	40.00	39.25	39.55	37.95	796,100
Apr 24, 2024	39.68	40.28	39.49	39.88	38.26	566,900
Apr 23, 2024	39.18	40.10	39.14	39.98	38.36	693,500
Apr 22, 2024	38.91	39.52	38.67	39.14	37.55	442,900
Apr 19, 2024	39.11	39.69	38.76	39.04	37.46	488,500
Apr 18, 2024	39.00	39.46	38.60	38.92	37.34	763,700
Apr 17, 2024	39.44	39.90	38.91	38.92	37.34	681,200
Apr 16, 2024	39.76	39.86	39.31	39.41	37.81	1,267,200
Apr 15, 2024	40.54	40.72	39.70	39.95	38.33	772,000
Apr 12, 2024	41.00	41.22	40.16	40.40	38.76	668,800
Apr 11, 2024	40.22	40.83	39.81	40.80	39.14	1,013,300
Apr 10, 2024	40.59	40.81	39.82	40.26	38.63	644,100
Apr 9, 2024	39.49	40.27	39.38	40.14	38.51	744,900
Apr 8, 2024	39.25	39.70	38.98	39.51	37.91	460,400
Apr 5, 2024	38.73	39.39	38.51	39.24	37.65	866,900
Apr 4, 2024	38.25	38.86	38.17	38.34	36.78	555,300
Apr 3, 2024	38.58	38.61	38.14	38.23	36.68	1,019,700
Apr 2, 2024	38.19	38.45	37.89	38.37	36.81	945,300
Apr 1, 2024	38.52	38.58	37.93	38.10	36.55	651,200
Mar 28, 2024	38.10	38.50	37.80	38.46	36.90	1,294,300
Mar 27, 2024	37.51	37.93	37.06	37.86	36.32	1,089,500
Mar 26, 2024	38.02	38.13	37.30	37.47	35.95	838,100
Mar 25, 2024	37.80	38.25	37.70	38.00	36.46	853,600
Mar 22, 2024	37.79	37.91	37.22	37.59	36.06	672,200
Mar 21, 2024	37.14	37.70	37.07	37.69	36.16	517,800
Mar 20, 2024	37.34	37.42	36.88	37.27	35.76	763,800
Mar 19, 2024	36.65	37.52	36.61	37.33	35.82	1,119,400
Mar 18, 2024	36.03	36.75	36.03	36.61	35.12	1,241,800
Mar 15, 2024	36.08	36.60	35.81	35.83	34.38	6,948,500
Mar 14, 2024	36.16	36.31	35.75	36.10	34.64	1,327,100
Mar 13, 2024	35.90	36.45	35.81	35.91	34.45	1,331,600
Mar 12, 2024	35.47	35.84	35.29	35.58	34.14	1,226,300
Mar 11, 2024	35.03	35.51	34.45	35.48	34.04	1,348,200
Mar 8, 2024	35.11	35.59	34.83	35.18	33.75	1,626,000
Mar 7, 2024	35.18	35.59	34.87	35.00	33.58	1,828,700
Mar 6, 2024	35.30	35.75	34.94	35.20	33.77	7,597,600
Mar 5, 2024	37.20	38.76	37.00	38.34	36.78	1,019,900
Mar 4, 2024	0.56 Dividend
Mar 4, 2024	36.46	37.22	36.10	37.22	35.71	1,438,200
Mar 1, 2024	36.40	36.87	36.26	36.63	34.61	517,900
Feb 29, 2024	35.74	36.30	35.68	36.14	34.14	408,000
Feb 28, 2024	35.75	36.12	35.60	35.66	33.69	389,100
Feb 27, 2024	35.85	36.28	35.73	35.78	33.80	507,600
Feb 26, 2024	35.79	36.03	35.47	35.72	33.75	396,100
Feb 23, 2024	36.21	36.22	35.71	36.02	34.03	650,000
Feb 22, 2024	35.79	36.53	35.04	36.50	34.48	1,046,600
Feb 21, 2024	35.01	37.27	34.78	35.72	33.75	2,197,400
Feb 20, 2024	35.40	35.81	35.03	35.18	33.24	1,244,400
Feb 16, 2024	34.50	35.56	34.43	35.40	33.44	819,300
Feb 15, 2024	33.13	34.79	33.03	34.50	32.59	1,372,200
Feb 14, 2024	33.02	33.56	32.78	33.27	31.43	1,219,400
Feb 13, 2024	32.56	33.10	32.40	32.77	30.96	886,200
Feb 12, 2024	32.24	32.84	32.24	32.69	30.89	1,047,600
Feb 9, 2024	31.69	31.91	31.56	31.71	29.96	456,900
Feb 8, 2024	31.71	31.82	31.51	31.72	29.97	383,700
Feb 7, 2024	31.52	31.71	31.39	31.65	29.90	801,700
Feb 6, 2024	31.29	31.56	31.18	31.50	29.76	601,400
Feb 5, 2024	31.06	31.22	30.56	31.16	29.44	356,600
Feb 2, 2024	31.11	31.38	30.74	31.25	29.52	639,600
Feb 1, 2024	31.24	31.57	30.70	31.21	29.49	706,800
Jan 31, 2024	31.51	31.58	31.04	31.22	29.50	503,100
Jan 30, 2024	31.20	31.66	31.06	31.53	29.79	399,800
Jan 29, 2024	31.36	31.51	30.98	31.31	29.58	315,400
Jan 26, 2024	31.33	31.59	31.08	31.32	29.59	627,900
Jan 25, 2024	30.95	31.28	30.69	31.28	29.55	426,400

HESM Hess Midstream LP

41.28

+1.08%

PAGP Plains GP Holdings, L.P.

21.76

-0.93%

TRGP Targa Resources Corp.

209.07

-1.10%

DTM DT Midstream, Inc.

111.41

+0.05%

KNTK Kinetik Holdings Inc.

66.25

+0.67%

AM Antero Midstream Corporation

16.39

-1.09%

CQP Cheniere Energy Partners, L.P.

61.70

+0.16%

EE Excelerate Energy, Inc.

31.06

-0.64%

PBA Pembina Pipeline Corporation

37.11

-0.22%

ENLC EnLink Midstream, LLC

14.70

-0.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viper Energy, Inc. (VNOM)

Related Tickers