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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.62$16.63537,200——
2020-12-30$11.47$16.42528,500——
2020-12-29$11.56$16.55304,600——
2020-12-28$11.74$16.81468,500——
2020-12-24$11.80$16.89207,400——
2020-12-23$11.90$17.04533,500——
2020-12-22$11.23$16.08567,600——
2020-12-21$11.86$16.98877,800——
2020-12-18$12.55$17.97745,000——
2020-12-17$12.55$17.97440,400——
2020-12-16$12.59$18.02647,700——
2020-12-15$12.77$18.28478,500——
2020-12-14$12.46$17.84522,100——
2020-12-11$12.89$18.45666,500——
2020-12-10$12.99$18.60967,200——
2020-12-09$12.65$18.11611,700——
2020-12-08$12.68$18.15635,000——
2020-12-07$12.67$18.14489,800——
2020-12-04$12.87$18.42959,000——
2020-12-03$11.95$17.11747,400——
2020-12-02$11.52$16.49883,100——
2020-12-01$11.44$16.38631,200——
2020-11-30$11.20$16.031,169,400——
2020-11-27$11.46$16.41375,100——
2020-11-25$11.47$16.42837,600——
2020-11-24$11.36$16.261,205,500——
2020-11-23$10.90$15.601,159,000——
2020-11-20$10.10$14.46559,700——
2020-11-19$10.05$14.39564,600——
2020-11-18$9.89$14.16726,000——
2020-11-17$9.86$14.111,103,700——
2020-11-16$9.52$13.63694,000——
2020-11-13$9.22$13.20454,400——
2020-11-12$8.74$12.51535,300——
2020-11-11$9.18$13.14731,600——
2020-11-10$9.31$13.331,486,300——
2020-11-09$8.37$11.841,977,100——
2020-11-06$7.52$10.64554,400——
2020-11-05$7.60$10.75398,000——
2020-11-04$7.37$10.42370,800——
2020-11-03$7.48$10.58490,500——
2020-11-02$7.22$10.21716,700——
2020-10-30$7.01$9.921,145,100——
2020-10-29$7.00$9.901,538,100——
2020-10-28$6.79$9.601,274,500——
2020-10-27$7.33$10.37731,700——
2020-10-26$7.33$10.37906,500——
2020-10-23$7.63$10.79793,900——
2020-10-22$7.70$10.89746,100——
2020-10-21$7.60$10.751,023,800——
2020-10-20$7.83$11.07245,500——
2020-10-19$7.61$10.76693,900——
2020-10-16$7.71$10.91371,400——
2020-10-15$8.06$11.40363,900——
2020-10-14$7.95$11.241,056,400——
2020-10-13$7.52$10.64280,700——
2020-10-12$7.76$10.98422,500——
2020-10-09$7.84$11.09233,500——
2020-10-08$8.02$11.34272,800——
2020-10-07$7.57$10.71154,100——
2020-10-06$7.57$10.71323,300——
2020-10-05$7.74$10.95210,400——
2020-10-02$7.46$10.55418,000——
2020-10-01$7.34$10.38535,700——
2020-09-30$7.52$10.64295,300——
2020-09-29$7.68$10.86312,800——
2020-09-28$7.74$10.95222,200——
2020-09-25$7.52$10.64206,000——
2020-09-24$7.60$10.75287,000——
2020-09-23$7.50$10.61603,000——
2020-09-22$7.85$11.10469,200——
2020-09-21$7.76$10.98505,000——
2020-09-18$7.99$11.30950,100——
2020-09-17$8.18$11.57373,400——
2020-09-16$8.27$11.70571,300——
2020-09-15$7.95$11.24928,500——
2020-09-14$8.06$11.40574,000——
2020-09-11$7.94$11.23859,700——
2020-09-10$8.13$11.50987,900——
2020-09-09$8.81$12.46524,400——
2020-09-08$8.77$12.40917,200——
2020-09-04$9.48$13.41320,200——
2020-09-03$9.63$13.62447,200——
2020-09-02$9.73$13.76593,700——
2020-09-01$10.14$14.34626,500——
2020-08-31$10.18$14.40276,600——
2020-08-28$10.31$14.58264,300——
2020-08-27$10.22$14.46348,400——
2020-08-26$10.16$14.37382,800——
2020-08-25$10.41$14.72319,900——
2020-08-24$10.28$14.54444,300——
2020-08-21$10.07$14.24516,000——
2020-08-20$10.18$14.40425,200——
2020-08-19$10.34$14.63481,000——
2020-08-18$10.34$14.63448,000——
2020-08-17$10.60$14.99529,500——
2020-08-14$10.94$15.47227,800——
2020-08-13$10.82$15.30414,500——
2020-08-12$11.30$15.98482,900——
2020-08-11$10.95$15.45587,500——
2020-08-10$10.94$15.43517,000——
2020-08-07$10.35$14.60277,800——
2020-08-06$10.29$14.51292,800——
2020-08-05$10.86$15.32490,700——
2020-08-04$10.43$14.71982,100——
2020-08-03$10.55$14.88652,900——
2020-07-31$10.34$14.59409,400——
2020-07-30$10.46$14.75454,600——
2020-07-29$10.59$14.94298,400——
2020-07-28$10.21$14.40343,500——
2020-07-27$10.33$14.57213,000——
2020-07-24$10.52$14.84266,900——
2020-07-23$10.46$14.75316,800——
2020-07-22$10.74$15.15286,700——
2020-07-21$10.91$15.39631,600——
2020-07-20$10.23$14.43317,500——
2020-07-17$10.08$14.22257,600——
2020-07-16$10.33$14.57423,000——
2020-07-15$10.25$14.46726,600——
2020-07-14$10.03$14.15492,800——
2020-07-13$9.58$13.511,021,500——
2020-07-10$9.82$13.85384,200——
2020-07-09$9.42$13.29734,300——
2020-07-08$9.98$14.08863,400——
2020-07-07$10.05$14.18833,900——
2020-07-06$10.34$14.59737,400——
2020-07-02$10.36$14.61485,600——
2020-07-01$10.16$14.33647,400——
2020-06-30$10.36$14.611,097,500——
2020-06-29$10.45$14.74588,000——
2020-06-26$10.24$14.44620,100——
2020-06-25$10.60$14.951,079,700——
2020-06-24$10.40$14.67775,100——
2020-06-23$11.55$16.29578,600——
2020-06-22$11.39$16.07541,600——
2020-06-19$11.19$15.781,423,400——
2020-06-18$11.43$16.12597,800——
2020-06-17$11.28$15.911,091,600——
2020-06-16$11.93$16.831,006,900——
2020-06-15$11.78$16.62973,400——
2020-06-12$11.58$16.331,038,200——
2020-06-11$11.19$15.781,475,600——
2020-06-10$12.52$17.661,361,000——
2020-06-09$13.30$18.761,234,700——
2020-06-08$13.70$19.322,251,000——
2020-06-05$12.90$18.201,424,900——
2020-06-04$11.56$16.31707,500——
2020-06-03$11.34$16.001,225,300——
2020-06-02$11.16$15.741,780,700——
2020-06-01$10.55$14.881,098,500——
2020-05-29$10.49$14.801,221,500——
2020-05-28$10.65$15.021,333,200——
2020-05-27$10.52$14.841,952,100——
2020-05-26$10.96$15.461,154,300——
2020-05-22$10.52$14.84971,800——
2020-05-21$10.50$14.811,369,800——
2020-05-20$10.60$14.952,051,800——
2020-05-19$9.68$13.651,281,500——
2020-05-18$9.83$13.871,982,500——
2020-05-15$8.60$12.13652,700——
2020-05-14$8.28$11.68744,300——
2020-05-13$8.37$11.811,353,100——
2020-05-12$8.80$12.271,111,100——
2020-05-11$8.94$12.47689,500——
2020-05-08$8.84$12.331,244,800——
2020-05-07$8.20$11.441,235,400——
2020-05-06$7.96$11.102,068,400——
2020-05-05$8.18$11.414,030,000——
2020-05-04$8.60$11.992,108,900——
2020-05-01$8.60$11.991,142,200——
2020-04-30$9.28$12.943,236,200——
2020-04-29$8.75$12.202,188,100——
2020-04-28$8.42$11.741,294,100——
2020-04-27$8.15$11.37928,700——
2020-04-24$8.15$11.371,179,500——
2020-04-23$8.21$11.451,253,500——
2020-04-22$7.70$10.74631,600——
2020-04-21$7.12$9.931,423,400——
2020-04-20$6.92$9.652,264,600——
2020-04-17$7.20$10.041,225,300——
2020-04-16$6.80$9.481,492,400——
2020-04-15$7.49$10.441,041,500——
2020-04-14$8.06$11.241,151,900——
2020-04-13$7.80$10.881,230,600——
2020-04-09$8.05$11.231,093,800——
2020-04-08$8.50$11.851,086,200——
2020-04-07$7.91$11.031,468,900——
2020-04-06$7.77$10.841,155,600——
2020-04-03$7.74$10.791,878,800——
2020-04-02$8.00$11.162,314,800——
2020-04-01$6.80$9.48870,000——
2020-03-31$6.63$9.251,749,800——
2020-03-30$6.05$8.441,976,000——
2020-03-27$5.91$8.24967,900——
2020-03-26$6.75$9.412,289,300——
2020-03-25$6.59$9.192,688,800——
2020-03-24$6.25$8.722,039,800——
2020-03-23$5.18$7.221,917,300——
2020-03-20$5.74$8.002,621,600——
2020-03-19$6.32$8.811,954,600——
2020-03-18$5.41$7.543,549,100——
2020-03-17$7.14$9.961,569,000——
2020-03-16$8.25$11.501,704,200——
2020-03-13$8.57$11.951,697,200——
2020-03-12$7.46$10.403,348,800——
2020-03-11$8.10$11.301,826,800——
2020-03-10$8.42$11.743,416,000——
2020-03-09$8.08$11.274,911,300——
2020-03-06$14.67$20.462,202,200——
2020-03-05$17.00$23.71685,300——
2020-03-04$18.00$25.11718,500——
2020-03-03$17.90$24.961,169,100——
2020-03-02$17.84$24.881,022,500——
2020-02-28$17.83$24.861,272,400——
2020-02-27$17.90$24.96871,100——
2020-02-26$19.25$26.841,027,000——
2020-02-25$19.49$27.181,073,400——
2020-02-24$21.22$29.59617,500——
2020-02-21$22.72$31.68281,400——
2020-02-20$22.78$31.77439,500——
2020-02-19$23.63$32.32488,300——
2020-02-18$23.26$31.82574,300——
2020-02-14$23.57$32.24888,300——
2020-02-13$22.77$31.15550,200——
2020-02-12$22.42$30.67832,500——
2020-02-11$21.44$29.33548,400——
2020-02-10$21.73$29.73547,300——
2020-02-07$22.11$30.25711,200——
2020-02-06$23.19$31.72734,600——
2020-02-05$23.44$32.06725,900——
2020-02-04$22.44$30.70991,000——
2020-02-03$21.71$29.70503,900——
2020-01-31$21.81$29.84377,200——
2020-01-30$22.81$31.20422,900——
2020-01-29$23.02$31.49446,300——
2020-01-28$22.07$30.19596,500——
2020-01-27$21.91$29.971,102,800——
2020-01-24$22.40$30.64526,100——
2020-01-23$23.11$31.61522,500——
2020-01-22$23.71$32.43425,200——
2020-01-21$23.84$32.61519,700——
2020-01-17$24.09$32.95631,900——
2020-01-16$24.64$33.71457,900——
2020-01-15$24.57$33.61236,200——
2020-01-14$24.94$34.12627,700——
2020-01-13$25.38$34.72589,300——
2020-01-10$25.46$34.83446,500——
2020-01-09$25.93$35.47897,800——
2020-01-08$26.31$35.99894,800——
2020-01-07$26.64$36.441,041,300——
2020-01-06$26.66$36.471,012,600——
2020-01-03$26.05$35.64863,800——
2020-01-02$25.81$35.31394,700——