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

46.90Last Price

+0.66 (1.43%)Change

Viper Energy Inc. is focused on the acquisition, development, and exploitation of oil and natural gas properties in the United States, primarily in the prolific Permian Basin

The company operates as a pure-play mineral and royalty interest owner, allowing it to benefit from the production of hydrocarbons without bearing the direct costs associated with exploration and drilling. Viper Energy partners with various operators to maximize the productivity of its landholdings, yielding revenue through royalties from the extraction of oil and gas, and positioning itself as a key player in the growing energy sector.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	47.00	48.26	46.06	46.90	14,415,485	46.90
1/30/2025	47.07	47.12	45.88	46.24	732,243	46.24
1/29/2025	46.17	46.96	45.80	46.84	648,726	46.84
1/28/2025	47.12	47.25	45.88	46.39	715,024	46.39
1/27/2025	47.36	47.81	46.19	46.59	770,281	46.59
1/24/2025	48.65	49.16	47.28	47.66	1,095,697	47.66
1/23/2025	49.90	50.35	47.95	48.31	1,200,587	48.31
1/22/2025	49.96	50.90	49.50	49.70	958,510	49.70
1/21/2025	51.17	51.46	50.11	50.20	835,637	50.20
1/17/2025	51.00	51.58	50.72	51.37	681,522	51.37
1/16/2025	51.23	51.85	50.50	50.94	707,058	50.94
1/15/2025	51.02	51.68	50.52	51.42	1,210,936	51.42
1/14/2025	50.81	51.21	49.74	50.37	699,889	50.37
1/13/2025	50.02	51.37	49.93	50.81	1,083,373	50.81
1/10/2025	51.08	51.30	49.23	49.65	1,000,269	49.65
1/08/2025	49.88	50.23	48.50	50.20	924,326	50.20
1/07/2025	50.95	51.05	49.67	50.07	951,623	50.07
1/06/2025	51.63	52.10	50.10	50.51	726,248	50.51
1/03/2025	50.01	51.21	50.01	51.07	378,286	51.07
1/02/2025	49.47	50.20	49.11	49.87	544,241	49.87
12/31/2024	48.61	0.00	49.07	49.07	0	49.07
12/30/2024	47.99	48.85	47.78	48.61	765,263	48.61
12/27/2024	48.02	48.71	47.75	48.05	648,900	48.05
12/26/2024	48.39	48.62	47.81	48.21	408,959	48.21
12/24/2024	48.11	48.52	47.46	48.30	312,350	48.30
12/23/2024	47.64	48.00	47.15	47.86	818,160	47.86
12/20/2024	47.96	48.69	47.59	47.64	2,933,193	47.64
12/19/2024	49.18	49.76	47.95	47.98	631,049	47.98
12/18/2024	50.47	50.74	48.20	48.26	1,046,746	48.26
12/17/2024	50.47	50.73	48.48	50.24	876,853	50.24
12/16/2024	51.01	51.38	50.67	51.16	799,631	51.16
12/13/2024	52.02	52.60	50.80	51.19	807,233	51.19
12/12/2024	50.61	51.38	50.30	51.22	816,933	51.22
12/11/2024	50.96	51.29	50.56	50.71	1,339,691	50.71
12/10/2024	51.17	51.66	50.16	50.41	597,040	50.41
12/09/2024	51.76	51.77	50.45	50.84	915,741	50.84
12/06/2024	52.01	52.27	49.93	51.01	1,138,663	51.01
12/05/2024	51.91	52.95	51.84	52.46	551,127	52.46
12/04/2024	54.16	54.27	51.30	52.05	761,257	52.05
12/03/2024	54.82	54.95	53.99	54.37	413,020	54.37
12/02/2024	54.78	54.94	53.60	54.26	807,529	54.26
11/29/2024	53.88	54.55	53.88	54.11	379,066	54.11
11/27/2024	54.06	54.68	53.68	53.94	643,558	53.94
11/26/2024	54.63	55.55	54.11	54.26	857,824	54.26
11/25/2024	56.55	56.76	53.96	54.20	1,546,327	54.20
11/22/2024	54.61	56.63	54.57	56.55	883,496	56.55
11/21/2024	54.73	55.24	54.35	54.69	709,079	54.69
11/20/2024	53.31	54.34	53.29	54.01	671,882	54.01
11/19/2024	52.22	53.26	52.06	53.23	538,045	53.23
11/18/2024	51.45	52.86	50.71	52.69	625,960	52.69
11/15/2024	51.00	52.00	50.73	50.84	772,407	50.84
11/14/2024	52.13	52.57	50.97	51.36	891,488	51.36
11/13/2024	52.91	53.13	52.18	52.48	715,825	52.48
11/12/2024	54.00	54.38	52.80	52.83	801,013	52.83
11/11/2024	54.26	54.78	53.60	53.68	994,461	53.68
11/08/2024	54.78	55.21	53.96	54.45	824,281	54.45
11/07/2024	55.00	55.32	54.39	54.78	893,209	54.78
11/06/2024	54.40	56.08	53.92	55.42	1,251,049	55.42
11/05/2024	53.97	54.66	52.11	52.63	1,489,823	52.63
11/04/2024	52.39	53.25	52.29	52.94	1,223,082	52.94
11/01/2024	52.11	53.23	51.80	52.16	851,139	52.16