5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-2.97%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+13.21%
Viper Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $45.04 | $45.27 (0.51%) | $45.46 | $44.63 | 1.98 M | $8.77 B |
| 08/20/2026 | $44.46 | $45.03 (1.28%) | $45.30 | $44.44 | 2.05 M | $8.72 B |
| 08/19/2026 | $43.74 | $43.88 (0.32%) | $44.36 | $43.55 | 1.80 M | $8.50 B |
| 08/18/2026 | $43.32 | $43.57 (0.58%) | $43.67 | $43.07 | 1.81 M | $8.44 B |
| 08/17/2026 | $42.33 | $43.05 (1.7%) | $43.11 | $42.16 | 1.20 M | $8.34 B |
| 08/14/2026 | $41.39 | $42.29 (2.17%) | $42.62 | $41.39 | 1.11 M | $8.19 B |
| 08/13/2026 | $41.48 | $41.27 (-0.51%) | $41.63 | $40.86 | 1.51 M | $8.00 B |
| 08/12/2026 | $42.85 | $42.23 (-1.45%) | $42.99 | $42.10 | 1.94 M | $8.18 B |
| 08/11/2026 | $42.34 | $42.88 (1.28%) | $43.00 | $41.97 | 1.27 M | $8.31 B |
| 08/10/2026 | $41.51 | $42.37 (2.07%) | $42.47 | $41.50 | 1.80 M | $8.21 B |
| 08/07/2026 | $41.11 | $40.82 (-0.71%) | $41.50 | $40.75 | 1.52 M | $7.91 B |
| 08/06/2026 | $42.19 | $41.41 (-1.85%) | $42.24 | $41.25 | 1.94 M | $8.02 B |
| 08/05/2026 | $42.57 | $41.43 (-2.68%) | $42.80 | $41.37 | 2.26 M | $8.03 B |
| 08/04/2026 | $43.13 | $42.34 (-1.83%) | $43.13 | $42.09 | 3.45 M | $8.20 B |
| 08/03/2026 | $43.32 | $43.69 (0.85%) | $43.93 | $42.91 | 1.60 M | $8.46 B |
| 07/31/2026 | $43.53 | $44.61 (2.48%) | $44.71 | $43.48 | 1.39 M | $8.64 B |
| 07/30/2026 | $43.21 | $43.46 (0.58%) | $43.47 | $42.61 | 1.38 M | $7.88 B |
| 07/29/2026 | $43.05 | $43.18 (0.3%) | $43.45 | $42.94 | 1.47 M | $7.83 B |
| 07/28/2026 | $43.04 | $42.04 (-2.32%) | $43.24 | $42.04 | 1.81 M | $7.62 B |
| 07/27/2026 | $44.33 | $43.04 (-2.91%) | $44.65 | $42.98 | 1.41 M | $7.80 B |
| 07/24/2026 | $45.14 | $45.13 (-0.02%) | $45.58 | $44.84 | 1.40 M | $8.18 B |
| 07/23/2026 | $45.99 | $45.14 (-1.85%) | $46.00 | $45.04 | 1.24 M | $8.18 B |
| 07/22/2026 | $45.11 | $45.27 (0.35%) | $45.54 | $44.98 | 1.02 M | $8.21 B |
| 07/21/2026 | $44.50 | $44.86 (0.81%) | $44.87 | $44.20 | 1.03 M | $8.13 B |
| 07/20/2026 | $44.20 | $44.36 (0.36%) | $44.98 | $43.92 | 1.39 M | $8.04 B |
| 07/17/2026 | $44.46 | $44.38 (-0.18%) | $44.75 | $43.87 | 1.50 M | $8.05 B |
| 07/16/2026 | $43.32 | $44.06 (1.71%) | $44.21 | $43.32 | 1.84 M | $7.99 B |
| 07/15/2026 | $43.34 | $43.32 (-0.05%) | $43.48 | $42.72 | 1.55 M | $7.85 B |
| 07/14/2026 | $43.69 | $43.00 (-1.58%) | $43.81 | $42.61 | 1.08 M | $7.80 B |
| 07/13/2026 | $42.66 | $43.21 (1.29%) | $43.58 | $42.61 | 1.26 M | $7.83 B |
| 07/10/2026 | $41.88 | $42.03 (0.36%) | $42.06 | $41.51 | 947.93 K | $7.62 B |
| 07/09/2026 | $42.66 | $41.67 (-2.32%) | $42.83 | $41.62 | 1.64 M | $7.55 B |
| 07/08/2026 | $42.57 | $42.99 (0.99%) | $43.04 | $41.63 | 2.59 M | $7.79 B |
| 07/07/2026 | $40.66 | $41.62 (2.36%) | $41.67 | $40.66 | 2.13 M | $7.55 B |
| 07/06/2026 | $40.30 | $40.48 (0.45%) | $41.08 | $40.17 | 1.99 M | $7.34 B |
| 07/02/2026 | $41.48 | $40.75 (-1.76%) | $41.51 | $40.35 | 2.07 M | $7.39 B |
| 07/01/2026 | $42.45 | $41.22 (-2.9%) | $42.82 | $41.13 | 1.94 M | $7.47 B |
| 06/30/2026 | $42.41 | $42.40 (-0.02%) | $42.81 | $42.30 | 2.09 M | $7.69 B |
| 06/29/2026 | $42.46 | $42.41 (-0.12%) | $42.84 | $42.02 | 2.40 M | $7.69 B |
| 06/26/2026 | $43.27 | $42.57 (-1.62%) | $43.94 | $42.47 | 2.76 M | $7.72 B |
| 06/25/2026 | $42.99 | $43.55 (1.3%) | $43.83 | $42.86 | 2.00 M | $7.90 B |
| 06/24/2026 | $43.09 | $43.32 (0.53%) | $43.69 | $42.88 | 1.82 M | $7.85 B |
| 06/23/2026 | $43.22 | $43.68 (1.06%) | $44.13 | $43.21 | 1.57 M | $7.92 B |
| 06/22/2026 | $43.13 | $43.56 (1%) | $43.85 | $43.09 | 1.68 M | $7.90 B |
| 06/18/2026 | $43.24 | $43.21 (-0.07%) | $43.39 | $42.57 | 4.63 M | $7.83 B |
| 06/17/2026 | $43.39 | $43.36 (-0.07%) | $43.98 | $43.16 | 1.96 M | $7.86 B |
| 06/16/2026 | $42.92 | $43.46 (1.26%) | $43.71 | $42.91 | 1.98 M | $7.88 B |
| 06/15/2026 | $43.20 | $43.69 (1.13%) | $44.04 | $42.77 | 1.71 M | $7.92 B |
| 06/12/2026 | $43.47 | $44.38 (2.09%) | $45.04 | $43.43 | 1.50 M | $8.05 B |
| 06/11/2026 | $45.30 | $43.70 (-3.53%) | $45.31 | $43.63 | 2.45 M | $7.92 B |
| 06/10/2026 | $45.16 | $44.78 (-0.84%) | $45.80 | $44.75 | 2.53 M | $8.12 B |
| 06/09/2026 | $45.96 | $45.12 (-1.83%) | $46.22 | $44.79 | 1.97 M | $8.18 B |
| 06/08/2026 | $45.99 | $46.06 (0.15%) | $46.76 | $45.83 | 1.79 M | $8.35 B |
| 06/05/2026 | $46.23 | $45.46 (-1.67%) | $46.47 | $45.43 | 1.67 M | $8.24 B |
| 06/04/2026 | $46.65 | $46.37 (-0.6%) | $46.88 | $46.25 | 1.46 M | $8.41 B |
| 06/03/2026 | $46.16 | $46.88 (1.56%) | $47.08 | $46.06 | 1.60 M | $8.50 B |
| 06/02/2026 | $45.45 | $46.02 (1.25%) | $46.29 | $45.28 | 1.44 M | $8.34 B |
| 06/01/2026 | $46.34 | $45.61 (-1.58%) | $46.65 | $45.53 | 2.04 M | $8.27 B |
| 05/29/2026 | $44.85 | $45.50 (1.45%) | $45.99 | $44.71 | 3.05 M | $8.25 B |
| 05/28/2026 | $45.16 | $45.00 (-0.35%) | $45.50 | $44.68 | 1.28 M | $8.16 B |
| 05/27/2026 | $45.01 | $44.85 (-0.36%) | $45.30 | $44.72 | 1.34 M | $8.13 B |
| 05/26/2026 | $46.50 | $45.59 (-1.96%) | $47.06 | $45.51 | 1.39 M | $8.27 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.
