5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+16.96%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+4.62%
Viper Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $47.84 | $48.08 (0.5%) | $48.43 | $47.45 | 1.43 M | $8.72 B |
| 05/11/2026 | $47.44 | $47.51 (0.15%) | $47.71 | $46.80 | 1.14 M | $8.61 B |
| 05/08/2026 | $46.95 | $46.79 (-0.34%) | $47.16 | $46.30 | 891.14 K | $8.48 B |
| 05/07/2026 | $47.50 | $46.98 (-1.09%) | $47.50 | $46.08 | 1.65 M | $8.52 B |
| 05/06/2026 | $48.46 | $47.69 (-1.59%) | $49.56 | $47.32 | 2.86 M | $8.65 B |
| 05/05/2026 | $51.13 | $49.97 (-2.27%) | $51.13 | $49.35 | 2.70 M | $9.06 B |
| 05/04/2026 | $50.00 | $50.95 (1.9%) | $51.11 | $49.78 | 1.59 M | $9.24 B |
| 05/01/2026 | $49.29 | $49.90 (1.24%) | $49.95 | $48.45 | 1.58 M | $9.05 B |
| 04/30/2026 | $48.37 | $49.38 (2.09%) | $49.56 | $48.26 | 1.36 M | $8.33 B |
| 04/29/2026 | $48.28 | $48.88 (1.24%) | $49.07 | $48.10 | 1.29 M | $8.24 B |
| 04/28/2026 | $48.61 | $47.84 (-1.58%) | $48.73 | $47.70 | 1.16 M | $8.07 B |
| 04/27/2026 | $47.95 | $47.80 (-0.31%) | $48.45 | $47.63 | 940.60 K | $8.06 B |
| 04/24/2026 | $47.60 | $47.57 (-0.06%) | $47.90 | $47.06 | 1.37 M | $8.02 B |
| 04/23/2026 | $47.65 | $47.75 (0.21%) | $48.02 | $47.31 | 1.47 M | $8.05 B |
| 04/22/2026 | $47.05 | $47.66 (1.3%) | $47.70 | $47.05 | 1.46 M | $8.04 B |
| 04/21/2026 | $46.74 | $47.01 (0.58%) | $47.28 | $46.36 | 1.27 M | $7.93 B |
| 04/20/2026 | $46.11 | $46.45 (0.74%) | $46.61 | $45.40 | 1.67 M | $7.83 B |
| 04/17/2026 | $45.24 | $45.40 (0.35%) | $45.78 | $44.05 | 3.19 M | $7.66 B |
| 04/16/2026 | $46.58 | $47.25 (1.44%) | $47.47 | $46.58 | 2.04 M | $7.97 B |
| 04/15/2026 | $45.04 | $46.50 (3.24%) | $46.69 | $44.89 | 1.83 M | $7.84 B |
| 04/14/2026 | $45.33 | $45.06 (-0.6%) | $45.38 | $44.54 | 1.40 M | $7.60 B |
| 04/13/2026 | $45.90 | $45.63 (-0.59%) | $46.48 | $45.23 | 1.46 M | $7.69 B |
| 04/10/2026 | $44.80 | $45.12 (0.71%) | $45.28 | $44.55 | 1.17 M | $7.61 B |
| 04/09/2026 | $45.62 | $44.82 (-1.75%) | $46.11 | $44.72 | 1.73 M | $7.56 B |
| 04/08/2026 | $44.60 | $45.62 (2.29%) | $45.86 | $44.42 | 2.51 M | $7.69 B |
| 04/07/2026 | $46.38 | $46.96 (1.25%) | $47.25 | $46.36 | 1.37 M | $7.92 B |
| 04/06/2026 | $46.30 | $46.31 (0.02%) | $46.63 | $45.99 | 1.21 M | $7.81 B |
| 04/02/2026 | $46.15 | $46.47 (0.69%) | $46.92 | $46.01 | 2.30 M | $7.84 B |
| 04/01/2026 | $46.20 | $45.40 (-1.73%) | $46.88 | $44.98 | 3.73 M | $7.66 B |
| 03/31/2026 | $46.81 | $46.99 (0.38%) | $47.89 | $46.33 | 3.59 M | $7.92 B |
| 03/30/2026 | $48.27 | $46.71 (-3.23%) | $48.38 | $46.46 | 2.30 M | $7.88 B |
| 03/27/2026 | $47.99 | $47.85 (-0.29%) | $48.40 | $47.63 | 3.04 M | $8.07 B |
| 03/26/2026 | $47.66 | $47.82 (0.34%) | $48.17 | $47.59 | 1.79 M | $8.06 B |
| 03/25/2026 | $47.36 | $47.46 (0.21%) | $47.90 | $47.28 | 1.31 M | $8.00 B |
| 03/24/2026 | $47.34 | $47.78 (0.93%) | $48.36 | $47.33 | 2.52 M | $8.06 B |
| 03/23/2026 | $46.83 | $47.34 (1.09%) | $48.09 | $46.45 | 3.46 M | $7.98 B |
| 03/20/2026 | $47.94 | $48.09 (0.31%) | $49.08 | $47.52 | 8.77 M | $8.11 B |
| 03/19/2026 | $47.32 | $47.32 (0%) | $47.96 | $47.07 | 4.08 M | $7.98 B |
| 03/18/2026 | $46.17 | $47.14 (2.1%) | $47.50 | $46.14 | 4.03 M | $7.95 B |
| 03/17/2026 | $45.32 | $46.20 (1.94%) | $46.34 | $45.14 | 4.43 M | $7.79 B |
| 03/16/2026 | $44.51 | $44.90 (0.88%) | $45.29 | $44.13 | 4.30 M | $7.57 B |
| 03/13/2026 | $44.03 | $44.25 (0.5%) | $44.58 | $43.90 | 2.66 M | $7.46 B |
| 03/12/2026 | $44.00 | $44.20 (0.45%) | $44.77 | $43.86 | 3.67 M | $7.45 B |
| 03/11/2026 | $43.16 | $43.81 (1.51%) | $43.91 | $43.05 | 3.84 M | $7.39 B |
| 03/10/2026 | $43.75 | $43.07 (-1.55%) | $44.32 | $42.98 | 3.88 M | $7.26 B |
| 03/09/2026 | $44.24 | $44.14 (-0.23%) | $44.35 | $43.23 | 4.86 M | $7.44 B |
| 03/06/2026 | $44.07 | $44.10 (0.07%) | $44.45 | $43.59 | 4.84 M | $7.44 B |
| 03/05/2026 | $44.16 | $43.65 (-1.15%) | $44.46 | $43.48 | 7.07 M | $7.36 B |
| 03/04/2026 | $44.64 | $44.65 (0.02%) | $45.19 | $44.08 | 8.93 M | $7.53 B |
| 03/03/2026 | $45.90 | $44.78 (-2.44%) | $45.97 | $44.35 | 14.81 M | $7.55 B |
| 03/02/2026 | $47.68 | $47.59 (-0.19%) | $48.00 | $46.50 | 3.57 M | $8.02 B |
| 02/27/2026 | $47.05 | $46.54 (-1.08%) | $47.84 | $46.15 | 4.07 M | $7.85 B |
| 02/26/2026 | $44.56 | $46.45 (4.24%) | $46.62 | $44.16 | 3.57 M | $7.83 B |
| 02/25/2026 | $45.82 | $45.05 (-1.68%) | $45.95 | $44.37 | 2.82 M | $7.60 B |
| 02/24/2026 | $46.26 | $45.49 (-1.66%) | $46.44 | $44.76 | 5.14 M | $7.67 B |
| 02/23/2026 | $45.74 | $44.96 (-1.71%) | $46.03 | $44.73 | 4.26 M | $7.58 B |
| 02/20/2026 | $45.03 | $45.64 (1.35%) | $45.81 | $44.44 | 5.90 M | $7.70 B |
| 02/19/2026 | $45.14 | $45.09 (-0.11%) | $45.57 | $44.76 | 3.77 M | $6.71 B |
| 02/18/2026 | $44.40 | $44.61 (0.47%) | $45.02 | $44.17 | 1.44 M | $6.64 B |
| 02/17/2026 | $44.30 | $44.00 (-0.68%) | $44.75 | $43.33 | 1.84 M | $6.55 B |
| 02/13/2026 | $43.80 | $44.25 (1.03%) | $44.45 | $43.68 | 1.86 M | $6.59 B |
| 02/12/2026 | $43.72 | $43.73 (0.02%) | $44.00 | $42.93 | 2.20 M | $6.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
