NASDAQ:VNOM | Historical Stock Price | Viper Energy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.26$11.01$19.35$34.02$59.80$105.132014-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.66$33.73336,900——
2019-12-30$25.06$34.28376,100——
2019-12-27$25.05$34.27340,600——
2019-12-26$25.44$34.80264,400——
2019-12-24$25.31$34.6276,200——
2019-12-23$25.28$34.58271,700——
2019-12-20$25.04$34.25819,200——
2019-12-19$25.31$34.62434,600——
2019-12-18$24.91$34.08445,400——
2019-12-17$24.59$33.64415,700——
2019-12-16$24.88$34.03394,200——
2019-12-13$24.29$33.23277,700——
2019-12-12$24.68$33.76299,100——
2019-12-11$24.38$33.35364,400——
2019-12-10$24.90$34.06248,300——
2019-12-09$24.91$34.08323,000——
2019-12-06$25.08$34.31272,200——
2019-12-05$24.38$33.35244,700——
2019-12-04$24.44$33.43398,200——
2019-12-03$23.72$32.45347,000——
2019-12-02$23.78$32.53389,200——
2019-11-29$23.72$32.45165,100——
2019-11-27$24.06$32.91649,900——
2019-11-26$22.92$31.351,198,100——
2019-11-25$23.10$31.60212,300——
2019-11-22$22.75$31.12190,200——
2019-11-21$22.68$31.03765,900——
2019-11-20$22.70$31.05990,500——
2019-11-19$22.37$30.60693,900——
2019-11-18$22.96$31.41997,900——
2019-11-15$24.33$33.28347,900——
2019-11-14$24.28$33.21320,800——
2019-11-13$24.02$32.86270,400——
2019-11-12$24.20$33.10791,100——
2019-11-11$24.27$33.20568,600——
2019-11-08$25.00$34.20575,200——
2019-11-07$24.16$33.05558,300——
2019-11-06$24.99$33.56685,200——
2019-11-05$25.20$33.84458,300——
2019-11-04$25.29$33.96670,800——
2019-11-01$24.49$32.88303,800——
2019-10-31$24.07$32.32641,000——
2019-10-30$24.61$33.051,401,600——
2019-10-29$27.03$36.30472,900——
2019-10-28$26.46$35.53229,500——
2019-10-25$27.04$36.31271,200——
2019-10-24$26.90$36.12145,300——
2019-10-23$26.99$36.24287,600——
2019-10-22$26.06$34.99256,900——
2019-10-21$25.65$34.44300,000——
2019-10-18$25.51$34.25572,900——
2019-10-17$25.92$34.80161,900——
2019-10-16$26.26$35.26172,200——
2019-10-15$26.30$35.32191,600——
2019-10-14$26.63$35.76116,100——
2019-10-11$26.96$36.20473,500——
2019-10-10$26.46$35.53514,800——
2019-10-09$26.38$35.42250,400——
2019-10-08$26.56$35.66139,500——
2019-10-07$26.82$36.01229,800——
2019-10-04$27.11$36.40254,500——
2019-10-03$26.78$35.96223,800——
2019-10-02$26.43$35.49347,700——
2019-10-01$27.18$36.50396,800——
2019-09-30$27.67$37.15221,100——
2019-09-27$28.03$37.64407,500——
2019-09-26$28.28$37.97477,900——
2019-09-25$29.27$39.30338,900——
2019-09-24$29.24$39.26224,900——
2019-09-23$30.01$40.30125,200——
2019-09-20$29.89$40.14379,000——
2019-09-19$30.06$40.36195,600——
2019-09-18$30.23$40.59266,200——
2019-09-17$31.20$41.89304,100——
2019-09-16$32.22$43.261,084,800——
2019-09-13$29.16$39.16153,500——
2019-09-12$29.63$39.79279,600——
2019-09-11$29.95$40.22149,700——
2019-09-10$30.67$41.18407,300——
2019-09-09$30.46$40.90241,900——
2019-09-06$29.44$39.53111,900——
2019-09-05$30.05$40.35125,200——
2019-09-04$29.35$39.41204,200——
2019-09-03$28.38$38.11212,900——
2019-08-30$28.97$38.90148,600——
2019-08-29$29.20$39.21208,500——
2019-08-28$29.04$38.99196,100——
2019-08-27$28.35$38.07147,100——
2019-08-26$28.28$37.97272,100——
2019-08-23$28.81$38.69353,300——
2019-08-22$29.73$39.92156,900——
2019-08-21$29.23$39.25201,800——
2019-08-20$28.44$38.19155,000——
2019-08-19$28.32$38.03237,000——
2019-08-16$27.83$37.37275,400——
2019-08-15$27.50$36.93155,000——
2019-08-14$27.96$37.54260,000——
2019-08-13$29.45$39.54369,600——
2019-08-12$29.64$39.17265,500——
2019-08-09$30.21$39.92447,400——
2019-08-08$29.74$39.30459,100——
2019-08-07$28.59$37.78615,600——
2019-08-06$29.82$39.41344,500——
2019-08-05$30.26$39.99764,300——
2019-08-02$31.59$41.75420,500——
2019-08-01$31.55$41.69700,200——
2019-07-31$32.26$42.63851,300——
2019-07-30$30.25$39.97364,300——
2019-07-29$29.58$39.09362,400——
2019-07-26$29.55$39.05202,300——
2019-07-25$29.37$38.81320,600——
2019-07-24$29.77$39.34258,800——
2019-07-23$29.75$39.31251,100——
2019-07-22$29.60$39.12352,500——
2019-07-19$30.21$39.92348,500——
2019-07-18$30.22$39.94420,400——
2019-07-17$30.40$40.17352,800——
2019-07-16$30.47$40.27546,900——
2019-07-15$30.61$40.45197,900——
2019-07-12$30.87$40.79309,400——
2019-07-11$31.11$41.11269,500——
2019-07-10$31.96$42.23510,100——
2019-07-09$30.68$40.54228,600——
2019-07-08$30.34$40.09345,000——
2019-07-05$31.17$41.19190,600——
2019-07-03$30.60$40.44116,200——
2019-07-02$30.71$40.58745,800——
2019-07-01$30.89$40.82480,000——
2019-06-28$30.82$40.73695,800——
2019-06-27$29.46$38.93281,300——
2019-06-26$29.55$39.05336,700——
2019-06-25$29.42$38.88337,400——
2019-06-24$29.29$38.71205,400——
2019-06-21$29.54$39.04207,200——
2019-06-20$29.25$38.65335,000——
2019-06-19$28.91$38.20185,400——
2019-06-18$28.62$37.82236,100——
2019-06-17$28.02$37.03112,700——
2019-06-14$27.43$36.25232,000——
2019-06-13$27.74$36.66172,200——
2019-06-12$26.87$35.51245,400——
2019-06-11$27.74$36.66164,100——
2019-06-10$27.62$36.50340,600——
2019-06-07$27.38$36.18311,300——
2019-06-06$27.89$36.86182,300——
2019-06-05$27.05$35.75418,100——
2019-06-04$28.77$38.02172,400——
2019-06-03$28.21$37.28315,100——
2019-05-31$28.00$37.00458,400——
2019-05-30$28.00$37.00422,400——
2019-05-29$28.12$37.16326,200——
2019-05-28$28.56$37.74330,100——
2019-05-24$28.36$37.48360,100——
2019-05-23$27.81$36.75852,000——
2019-05-22$28.84$38.11716,400——
2019-05-21$30.23$39.95522,000——
2019-05-20$30.44$40.23579,600——
2019-05-17$31.11$41.11379,100——
2019-05-16$31.51$41.64514,800——
2019-05-15$31.90$42.16279,700——
2019-05-14$31.94$42.21311,000——
2019-05-13$31.34$41.42281,600——
2019-05-10$32.19$42.54195,500——
2019-05-09$32.50$42.45134,600——
2019-05-08$32.30$42.18276,200——
2019-05-07$31.90$41.66438,800——
2019-05-06$32.13$41.96302,600——
2019-05-03$31.89$41.65502,800——
2019-05-02$31.79$41.52713,900——
2019-05-01$31.79$41.521,257,000——
2019-04-30$33.62$43.91374,900——
2019-04-29$34.34$44.85268,900——
2019-04-26$34.82$45.48429,000——
2019-04-25$34.70$45.32630,600——
2019-04-24$34.11$44.55424,600——
2019-04-23$34.32$44.82419,500——
2019-04-22$34.25$44.73567,800——
2019-04-18$32.93$43.01247,600——
2019-04-17$32.95$43.03537,300——
2019-04-16$33.73$44.05462,500——
2019-04-15$33.90$44.27354,900——
2019-04-12$34.00$44.41874,900——
2019-04-11$32.84$42.89646,800——
2019-04-10$33.10$43.23507,000——
2019-04-09$33.14$43.28296,400——
2019-04-08$33.68$43.99349,100——
2019-04-05$33.95$44.34338,000——
2019-04-04$32.75$42.77454,500——
2019-04-03$33.15$43.30411,000——
2019-04-02$33.99$44.39195,100——
2019-04-01$33.76$44.09389,700——
2019-03-29$33.16$43.31474,700——
2019-03-28$32.43$42.35599,800——
2019-03-27$32.96$43.05346,800——
2019-03-26$33.39$43.61402,000——
2019-03-25$32.73$42.75290,500——
2019-03-22$32.61$42.59289,200——
2019-03-21$33.99$44.39287,000——
2019-03-20$33.51$43.77467,500——
2019-03-19$33.49$43.74269,600——
2019-03-18$33.84$44.20369,500——
2019-03-15$33.64$43.93323,800——
2019-03-14$33.78$44.12243,700——
2019-03-13$33.92$44.30354,400——
2019-03-12$34.02$44.43483,100——
2019-03-11$33.80$44.14623,800——
2019-03-08$33.14$43.28314,900——
2019-03-07$33.23$43.40384,200——
2019-03-06$33.17$43.32375,100——
2019-03-05$33.43$43.66282,000——
2019-03-04$33.23$43.40480,500——
2019-03-01$33.30$43.491,206,800——
2019-02-28$32.91$42.981,190,400——
2019-02-27$32.60$42.585,034,900——
2019-02-26$33.84$44.20603,300——
2019-02-25$34.99$45.70369,600——
2019-02-22$35.39$46.22463,800——
2019-02-21$35.64$46.55517,200——
2019-02-20$36.41$47.55685,900——
2019-02-19$36.01$47.03389,700——
2019-02-15$35.19$45.96663,300——
2019-02-14$34.98$45.021,131,100——
2019-02-13$34.28$44.12703,500——
2019-02-12$33.84$43.55750,300——
2019-02-11$32.43$41.74384,500——
2019-02-08$32.04$41.24473,500——
2019-02-07$32.88$42.321,123,000——
2019-02-06$32.67$42.051,306,000——
2019-02-05$30.71$39.52549,600——
2019-02-04$31.95$41.12642,100——
2019-02-01$32.70$42.08479,800——
2019-01-31$31.71$40.81654,400——
2019-01-30$30.98$39.87474,600——
2019-01-29$30.10$38.74375,300——
2019-01-28$29.36$37.79430,300——
2019-01-25$29.89$38.47442,000——
2019-01-24$28.97$37.28359,800——
2019-01-23$28.66$36.89617,000——
2019-01-22$29.98$38.58625,500——
2019-01-18$30.59$39.37583,900——
2019-01-17$29.68$38.20364,700——
2019-01-16$29.50$37.97518,000——
2019-01-15$28.69$36.92334,000——
2019-01-14$28.31$36.431,065,800——
2019-01-11$28.19$36.28747,000——
2019-01-10$29.49$37.95663,600——
2019-01-09$29.94$38.53815,900——
2019-01-08$28.58$36.78800,800——
2019-01-07$28.81$37.08657,400——
2019-01-04$27.38$35.24597,700——
2019-01-03$25.96$33.41439,000——
2019-01-02$26.78$34.47471,400——