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

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	36.15	38.80	34.71	37.60	3,080,006	37.60
4/04/2025	40.70	40.94	37.16	37.42	2,515,521	37.42
4/03/2025	42.69	43.72	41.24	41.56	1,471,793	41.56
4/02/2025	45.01	46.12	45.01	45.94	817,302	45.94
4/01/2025	45.00	45.62	44.23	45.57	1,275,584	45.57
3/31/2025	44.58	45.54	44.38	45.15	2,077,953	45.15
3/28/2025	44.07	44.52	43.36	44.19	1,348,798	44.19
3/27/2025	45.24	45.32	44.26	44.40	1,009,507	44.40
3/26/2025	45.61	46.22	45.12	45.22	1,232,575	45.22
3/25/2025	45.63	46.32	45.09	45.17	1,055,627	45.17
3/24/2025	44.49	45.89	44.25	45.63	880,335	45.63
3/21/2025	45.18	45.30	44.03	44.21	3,753,973	44.21
3/20/2025	45.05	45.63	44.56	45.37	1,130,521	45.37
3/19/2025	43.94	45.43	43.56	45.20	1,307,996	45.20
3/18/2025	44.23	44.47	43.29	43.79	967,880	43.79
3/17/2025	43.39	44.18	43.39	43.73	683,956	43.73
3/14/2025	41.89	43.38	41.67	43.30	810,158	43.30
3/13/2025	42.14	42.61	41.02	41.46	1,096,503	41.46
3/12/2025	41.30	42.27	40.91	42.21	1,742,787	42.21
3/11/2025	40.42	41.97	40.41	41.13	1,245,786	41.13
3/10/2025	40.83	41.28	39.38	40.35	2,835,786	40.35
3/07/2025	41.93	42.24	40.63	41.36	1,702,717	41.36
3/06/2025	41.97	42.37	41.15	41.48	1,588,576	41.48
3/05/2025	44.27	44.54	42.12	42.97	3,048,577	42.32
3/04/2025	44.84	45.89	43.39	44.90	2,225,854	44.22
3/03/2025	47.42	48.23	44.88	45.36	2,861,473	44.67
2/28/2025	45.42	46.61	45.10	46.57	1,432,795	45.87
2/27/2025	45.07	46.28	44.65	45.54	1,252,216	44.85
2/26/2025	45.80	45.87	44.53	44.64	2,400,413	43.96
2/25/2025	46.15	47.88	44.28	45.04	2,855,310	44.36
2/24/2025	47.99	48.41	47.15	47.31	2,112,688	46.59
2/21/2025	50.11	50.55	47.60	48.33	2,936,482	47.60
2/20/2025	50.22	50.49	49.46	50.18	954,119	49.42
2/19/2025	50.58	51.47	50.20	50.47	1,046,148	49.71
2/18/2025	49.75	50.76	49.28	50.36	1,138,394	49.60
2/14/2025	49.90	50.58	48.82	49.41	1,164,524	48.66
2/13/2025	50.10	50.32	48.35	50.00	1,886,540	49.24
2/12/2025	50.67	51.67	50.05	50.07	1,352,267	49.31
2/11/2025	50.96	52.03	50.67	51.14	1,377,097	50.37
2/10/2025	49.80	50.97	49.76	50.60	1,340,963	49.83
2/07/2025	49.80	50.44	49.28	49.38	1,063,179	48.63
2/06/2025	50.19	50.36	48.76	49.71	2,016,041	48.96
2/05/2025	48.92	50.05	48.31	50.01	2,357,827	49.25
2/04/2025	47.44	48.71	46.58	48.70	3,919,420	47.96
2/03/2025	47.27	48.03	46.69	47.85	9,390,456	47.13
1/31/2025	47.00	48.26	46.06	46.90	14,415,815	46.19
1/30/2025	47.07	47.12	45.88	46.24	732,243	45.54
1/29/2025	46.17	46.96	45.80	46.84	648,726	46.13
1/28/2025	47.12	47.25	45.88	46.39	715,024	45.69
1/27/2025	47.36	47.81	46.19	46.59	770,281	45.89
1/24/2025	48.65	49.16	47.28	47.66	1,095,697	46.94
1/23/2025	49.90	50.35	47.95	48.31	1,200,587	47.58
1/22/2025	49.96	50.90	49.50	49.70	958,510	48.95
1/21/2025	51.17	51.46	50.11	50.20	835,637	49.44
1/17/2025	51.00	51.58	50.72	51.37	681,522	50.59
1/16/2025	51.23	51.85	50.50	50.94	707,058	50.17
1/15/2025	51.02	51.68	50.52	51.42	1,210,936	50.64
1/14/2025	50.81	51.21	49.74	50.37	699,889	49.61
1/13/2025	50.02	51.37	49.93	50.81	1,083,373	50.04
1/10/2025	51.08	51.30	49.23	49.65	1,000,269	48.90
1/08/2025	49.88	50.23	48.50	50.20	924,326	49.44