Get the Stockscreener App
45.59
2.77%
-1.30
After Hours:
45.50
-0.09
-0.20%
Viper Energy Inc Stock (VNOM) Price History
The historical daily chart and data for Viper Energy Inc stock (VNOM), show that the latest closing stock price as of May 26, 2026, is $45.59.
- Viper Energy Inc all-time high stock price is $56.76, occurred on November 25, 2024.
- The lowest Viper Energy Inc stock price recorded was $4.98 on March 23, 2020. Since then, Viper Energy Inc's stock price has risen over 815.46% to $45.59 now.
- The 52-week high stock price for VNOM is $51.13, representing a 12.15% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for VNOM is $35.10, indicating a -23.01% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Viper Energy Inc (VNOM) stock in the beginning of 2025 was $22.45. The stock closed the year at $31.79, a gain of over 41.60% for the year.
The table below shows more information about VNOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $47.06 | $45.51 | $1.55 | 1,389,791.0 | -2.77% |
| May 22, 2026 | $47.41 | $46.55 | $0.86 | 1,671,781.0 | -0.13% |
| May 21, 2026 | $48.48 | $46.81 | $1.67 | 1,367,986.0 | -1.57% |
| May 20, 2026 | $49.27 | $47.16 | $2.10 | 2,086,726.0 | -2.13% |
| May 19, 2026 | $49.44 | $48.68 | $0.76 | 1,326,837.0 | -0.77% |
| May 18, 2026 | $49.45 | $48.32 | $1.13 | 1,114,828.0 | +0.29% |
| May 15, 2026 | $49.01 | $47.81 | $1.20 | 1,412,890.0 | +2.72% |
| May 14, 2026 | $48.20 | $47.55 | $0.655 | 1,263,477.0 | -1.40% |
| May 13, 2026 | $48.59 | $47.68 | $0.915 | 1,335,868.0 | +0.58% |
| May 12, 2026 | $48.43 | $47.45 | $0.985 | 1,433,872.0 | +1.20% |
| May 11, 2026 | $47.71 | $46.80 | $0.91 | 1,136,161.0 | +1.54% |
| May 08, 2026 | $47.16 | $46.30 | $0.8599 | 890,322.0 | -0.40% |
| May 07, 2026 | $47.50 | $46.08 | $1.42 | 1,651,125.0 | -1.49% |
| May 06, 2026 | $49.56 | $47.32 | $2.24 | 2,854,759.0 | -4.56% |
| May 05, 2026 | $51.13 | $49.35 | $1.78 | 2,698,654.0 | -1.92% |
| May 04, 2026 | $51.11 | $49.78 | $1.33 | 1,592,860.0 | +2.10% |
| May 01, 2026 | $49.95 | $48.45 | $1.49 | 1,583,845.0 | +1.05% |
| Apr 30, 2026 | $49.55 | $48.26 | $1.30 | 1,355,494.0 | +1.02% |
| Apr 29, 2026 | $49.07 | $48.10 | $0.97 | 1,289,289.0 | +2.17% |
| Apr 28, 2026 | $48.73 | $47.70 | $1.03 | 1,161,152.0 | +0.08% |
Viper Energy Inc Stock (VNOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Viper Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Viper Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Viper Energy Inc Stock (VNOM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $51.13 | $45.51 | $5.62 | 28,201,573.0 | -7.68% |
| Apr, 2026 | $49.55 | $44.05 | $5.51 | 35,856,088.0 | +5.09% |
| Mar, 2026 | $49.08 | $42.98 | $6.10 | 98,257,480.0 | +0.97% |
| Feb, 2026 | $47.84 | $40.40 | $7.44 | 56,070,747.0 | +9.92% |
| Jan, 2026 | $43.00 | $35.45 | $7.55 | 46,248,813.0 | +9.60% |
Viper Energy Inc Stock (VNOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.62 | $36.67 | $4.95 | 36,888,651.0 | +6.71% |
| Nov, 2025 | $39.27 | $35.10 | $4.17 | 28,028,492.0 | -2.74% |
| Oct, 2025 | $39.56 | $35.65 | $3.91 | 33,594,849.0 | -1.73% |
| Sep, 2025 | $40.34 | $36.44 | $3.90 | 42,357,021.0 | -4.08% |
| Aug, 2025 | $40.53 | $36.02 | $4.51 | 56,176,945.0 | +5.83% |
| Jul, 2025 | $39.04 | $36.04 | $3.00 | 34,387,050.0 | -1.26% |
| Jun, 2025 | $43.12 | $37.80 | $5.32 | 38,220,409.0 | -3.93% |
| May, 2025 | $43.71 | $38.88 | $4.83 | 19,868,808.0 | -1.59% |
| Apr, 2025 | $46.12 | $34.71 | $11.41 | 28,427,091.0 | -10.68% |
| Mar, 2025 | $48.23 | $39.38 | $8.85 | 32,520,784.0 | -3.05% |
| Feb, 2025 | $52.03 | $44.28 | $7.75 | 40,282,747.0 | -0.70% |
| Jan, 2025 | $52.10 | $45.80 | $6.30 | 29,994,799.0 | -4.42% |
Viper Energy Inc Stock (VNOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.95 | $47.15 | $7.80 | 16,389,124.0 | -10.16% |
| Nov, 2024 | $56.76 | $50.71 | $6.05 | 16,896,102.0 | +4.26% |
| Oct, 2024 | $53.25 | $44.65 | $8.60 | 19,597,754.0 | +15.05% |
| Sep, 2024 | $49.37 | $42.62 | $6.75 | 52,061,310.0 | -5.23% |
| Aug, 2024 | $48.72 | $37.88 | $10.84 | 19,184,179.0 | +11.55% |
| Jul, 2024 | $43.29 | $37.70 | $5.59 | 21,238,328.0 | +13.70% |
| Jun, 2024 | $38.66 | $35.46 | $3.20 | 21,919,505.0 | -2.42% |
| May, 2024 | $38.89 | $36.19 | $2.70 | 13,918,283.0 | +0.79% |
| Apr, 2024 | $41.22 | $37.89 | $3.33 | 15,287,937.0 | -0.78% |
| Mar, 2024 | $38.76 | $34.45 | $4.31 | 34,634,656.0 | +6.42% |
| Feb, 2024 | $37.27 | $30.56 | $6.71 | 16,122,585.0 | +15.76% |
| Jan, 2024 | $32.09 | $30.21 | $1.88 | 11,524,677.0 | -0.51% |
2.82%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):