5 DAY PERFORMANCE
+3.28%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
-5.61%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
-23.52%
Viper Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $40.06 | $40.65 (1.47%) | $41.62 | $40.05 | 2.69 M | $5.12 B |
| 12/04/2025 | $39.78 | $40.02 (0.6%) | $40.48 | $39.78 | 1.63 M | $5.04 B |
| 12/03/2025 | $38.23 | $39.79 (4.08%) | $39.92 | $38.15 | 1.76 M | $5.02 B |
| 12/02/2025 | $38.14 | $37.77 (-0.97%) | $38.23 | $37.58 | 1.63 M | $4.76 B |
| 12/01/2025 | $36.68 | $38.03 (3.68%) | $38.30 | $36.67 | 1.92 M | $4.79 B |
| 11/28/2025 | $36.16 | $36.53 (1.02%) | $36.75 | $36.01 | 497.90 K | $4.60 B |
| 11/26/2025 | $36.25 | $36.05 (-0.55%) | $36.64 | $36.00 | 1.36 M | $4.54 B |
| 11/25/2025 | $35.80 | $36.17 (1.03%) | $36.47 | $35.27 | 2.21 M | $4.56 B |
| 11/24/2025 | $35.99 | $36.28 (0.81%) | $36.40 | $35.53 | 1.24 M | $4.57 B |
| 11/21/2025 | $35.75 | $35.99 (0.67%) | $36.26 | $35.10 | 1.75 M | $4.54 B |
| 11/20/2025 | $36.59 | $35.84 (-2.05%) | $37.32 | $35.82 | 1.43 M | $4.52 B |
| 11/19/2025 | $35.74 | $36.40 (1.85%) | $36.53 | $35.42 | 1.56 M | $4.59 B |
| 11/18/2025 | $36.39 | $36.49 (0.27%) | $36.90 | $36.07 | 1.71 M | $4.60 B |
| 11/17/2025 | $38.00 | $36.61 (-3.66%) | $38.07 | $36.53 | 1.33 M | $4.61 B |
| 11/14/2025 | $36.89 | $37.95 (2.87%) | $38.00 | $36.58 | 1.14 M | $4.78 B |
| 11/13/2025 | $37.16 | $37.14 (-0.05%) | $38.08 | $36.96 | 1.19 M | $4.68 B |
| 11/12/2025 | $38.50 | $37.74 (-1.97%) | $38.50 | $37.40 | 1.10 M | $4.76 B |
| 11/11/2025 | $37.96 | $38.51 (1.45%) | $39.28 | $37.88 | 1.50 M | $4.85 B |
| 11/10/2025 | $37.85 | $37.71 (-0.37%) | $37.87 | $37.25 | 1.43 M | $4.75 B |
| 11/07/2025 | $36.86 | $37.55 (1.87%) | $37.89 | $36.51 | 1.22 M | $4.73 B |
| 11/06/2025 | $36.39 | $36.86 (1.29%) | $37.52 | $36.33 | 1.85 M | $4.65 B |
| 11/05/2025 | $36.73 | $36.56 (-0.46%) | $37.31 | $36.32 | 1.48 M | $4.61 B |
| 11/04/2025 | $37.16 | $36.70 (-1.24%) | $37.41 | $36.11 | 2.72 M | $4.63 B |
| 11/03/2025 | $37.30 | $37.82 (1.39%) | $37.90 | $37.00 | 1.34 M | $4.77 B |
| 10/31/2025 | $37.50 | $37.56 (0.16%) | $37.68 | $37.15 | 1.22 M | $4.73 B |
| 10/30/2025 | $37.07 | $37.25 (0.49%) | $37.52 | $36.73 | 1.06 M | $4.70 B |
| 10/29/2025 | $36.27 | $37.12 (2.34%) | $37.29 | $36.27 | 1.69 M | $4.68 B |
| 10/28/2025 | $37.08 | $36.40 (-1.83%) | $37.13 | $36.37 | 1.15 M | $4.59 B |
| 10/27/2025 | $37.61 | $37.18 (-1.14%) | $37.89 | $37.00 | 1.28 M | $4.69 B |
| 10/24/2025 | $38.05 | $37.26 (-2.08%) | $38.26 | $37.23 | 1.13 M | $4.70 B |
| 10/23/2025 | $38.13 | $38.01 (-0.31%) | $38.35 | $37.56 | 1.95 M | $4.79 B |
| 10/22/2025 | $37.37 | $37.49 (0.32%) | $37.98 | $36.92 | 1.79 M | $4.73 B |
| 10/21/2025 | $36.68 | $37.22 (1.47%) | $37.33 | $36.50 | 1.13 M | $4.69 B |
| 10/20/2025 | $36.41 | $36.74 (0.91%) | $37.25 | $36.40 | 1.47 M | $4.63 B |
| 10/17/2025 | $36.31 | $36.35 (0.11%) | $36.61 | $35.65 | 1.42 M | $4.58 B |
| 10/16/2025 | $36.98 | $36.22 (-2.06%) | $37.25 | $35.99 | 1.56 M | $4.57 B |
| 10/15/2025 | $36.74 | $36.81 (0.19%) | $37.25 | $36.31 | 1.41 M | $4.64 B |
| 10/14/2025 | $36.43 | $36.59 (0.44%) | $36.88 | $36.26 | 1.18 M | $4.61 B |
| 10/13/2025 | $36.91 | $37.11 (0.54%) | $37.37 | $36.51 | 1.19 M | $4.68 B |
| 10/10/2025 | $37.48 | $36.59 (-2.37%) | $37.92 | $36.48 | 1.97 M | $4.61 B |
| 10/09/2025 | $38.29 | $37.83 (-1.2%) | $38.72 | $37.19 | 1.94 M | $4.77 B |
| 10/08/2025 | $38.29 | $38.31 (0.05%) | $38.65 | $37.30 | 2.20 M | $4.83 B |
| 10/07/2025 | $38.74 | $38.31 (-1.11%) | $38.85 | $37.68 | 1.40 M | $4.83 B |
| 10/06/2025 | $39.49 | $38.90 (-1.49%) | $39.56 | $38.58 | 1.54 M | $4.90 B |
| 10/03/2025 | $38.23 | $39.01 (2.04%) | $39.07 | $38.18 | 1.20 M | $4.92 B |
| 10/02/2025 | $38.66 | $38.06 (-1.55%) | $39.01 | $37.88 | 1.26 M | $4.80 B |
| 10/01/2025 | $38.01 | $38.73 (1.89%) | $38.83 | $37.86 | 1.58 M | $4.88 B |
| 09/30/2025 | $38.24 | $38.22 (-0.05%) | $38.57 | $37.76 | 2.31 M | $4.82 B |
| 09/29/2025 | $39.35 | $38.48 (-2.21%) | $39.48 | $38.22 | 1.75 M | $4.85 B |
| 09/26/2025 | $39.66 | $39.71 (0.13%) | $40.34 | $39.60 | 2.69 M | $5.01 B |
| 09/25/2025 | $39.47 | $39.60 (0.33%) | $39.98 | $39.17 | 2.46 M | $4.99 B |
| 09/24/2025 | $39.00 | $39.60 (1.54%) | $40.13 | $38.40 | 1.67 M | $4.99 B |
| 09/23/2025 | $37.42 | $38.49 (2.86%) | $38.88 | $37.42 | 1.53 M | $4.85 B |
| 09/22/2025 | $37.31 | $37.34 (0.08%) | $37.67 | $37.07 | 2.23 M | $4.71 B |
| 09/19/2025 | $37.95 | $37.40 (-1.45%) | $38.02 | $36.65 | 4.34 M | $4.71 B |
| 09/18/2025 | $37.92 | $37.96 (0.11%) | $38.15 | $37.61 | 1.69 M | $4.78 B |
| 09/17/2025 | $37.98 | $37.86 (-0.32%) | $38.60 | $37.75 | 1.02 M | $4.77 B |
| 09/16/2025 | $37.74 | $38.19 (1.19%) | $38.53 | $37.74 | 1.69 M | $4.81 B |
| 09/15/2025 | $38.60 | $37.50 (-2.85%) | $38.83 | $37.43 | 1.69 M | $4.73 B |
| 09/12/2025 | $39.19 | $38.57 (-1.58%) | $39.82 | $38.53 | 1.19 M | $4.86 B |
| 09/11/2025 | $38.90 | $38.99 (0.23%) | $39.28 | $38.57 | 1.42 M | $4.91 B |
| 09/10/2025 | $38.47 | $39.23 (1.98%) | $39.27 | $38.00 | 1.59 M | $4.94 B |
| 09/09/2025 | $37.75 | $38.18 (1.14%) | $38.44 | $37.62 | 1.26 M | $4.81 B |
| 09/08/2025 | $37.50 | $37.45 (-0.13%) | $37.91 | $36.44 | 2.33 M | $4.72 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.
