NasdaqGS - Delayed Quote
USD
Viper Energy, Inc. (VNOM)
44.39
-0.50
(-1.11%)
At close: September 4 at 4:00:00 PM EDT
44.25
-0.14
(-0.32%)
After hours: September 4 at 7:30:04 PM EDT
Trade VNOM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
44.54
44.79
44.05
44.39
44.39
813,400
Sep 3, 2026
45.15
45.33
44.77
44.89
44.89
1,025,700
Sep 2, 2026
45.01
45.41
44.85
45.12
45.12
920,000
Sep 1, 2026
45.27
45.43
44.93
45.39
45.39
1,116,500
Aug 31, 2026
44.97
45.39
44.27
44.79
44.79
987,000
Aug 28, 2026
44.69
44.99
44.11
44.18
44.18
1,199,700
Aug 27, 2026
44.25
44.89
43.86
44.67
44.67
1,359,900
Aug 26, 2026
43.92
44.70
43.80
44.23
44.23
1,217,800
Aug 25, 2026
44.22
44.69
43.99
44.07
44.07
1,134,700
Aug 24, 2026
44.90
45.20
44.38
44.71
44.71
1,384,500
Aug 21, 2026
45.04
45.46
44.63
45.27
45.27
1,982,300
Aug 20, 2026
44.46
45.30
44.44
45.03
45.03
2,046,400
Aug 19, 2026
43.74
44.36
43.55
43.88
43.88
1,802,100
Aug 18, 2026
43.32
43.67
43.07
43.57
43.57
1,807,100
Aug 17, 2026
42.33
43.10
42.16
43.05
43.05
1,197,000
Aug 14, 2026
41.39
42.62
41.39
42.29
42.29
1,107,200
Aug 13, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
41.48
41.63
40.86
41.27
41.27
1,510,800
Aug 12, 2026
42.85
42.99
42.10
42.23
41.56
1,938,500
Aug 11, 2026
42.34
42.99
41.97
42.88
42.20
1,264,900
Aug 10, 2026
41.51
42.47
41.50
42.37
41.70
1,798,800
Aug 7, 2026
41.11
41.50
40.75
40.82
40.17
1,522,100
Aug 6, 2026
42.19
42.24
41.25
41.41
40.75
1,937,400
Aug 5, 2026
42.57
42.80
41.37
41.43
40.77
2,259,900
Aug 4, 2026
43.13
43.13
42.09
42.34
41.67
3,454,000
Aug 3, 2026
43.32
43.93
42.91
43.69
43.00
1,599,600
Jul 31, 2026
43.53
44.71
43.48
44.61
43.90
1,391,100
Jul 30, 2026
43.21
43.47
42.61
43.46
42.77
1,378,900
Jul 29, 2026
43.05
43.45
42.94
43.18
42.49
1,470,700
Jul 28, 2026
43.04
43.24
42.03
42.04
41.37
1,808,000
Jul 27, 2026
44.33
44.65
42.97
43.04
42.36
1,409,900
Jul 24, 2026
45.14
45.58
44.84
45.13
44.41
1,400,300
Jul 23, 2026
45.99
46.00
45.03
45.14
44.42
1,238,100
Jul 22, 2026
45.11
45.54
44.98
45.27
44.55
1,017,500
Jul 21, 2026
44.50
44.87
44.20
44.86
44.15
1,029,400
Jul 20, 2026
44.20
44.98
43.92
44.36
43.66
1,389,000
Jul 17, 2026
44.46
44.74
43.87
44.38
43.68
1,502,100
Jul 16, 2026
43.32
44.21
43.32
44.06
43.36
1,836,100
Jul 15, 2026
43.34
43.48
42.72
43.32
42.63
1,545,000
Jul 14, 2026
43.69
43.81
42.61
43.00
42.32
1,076,400
Jul 13, 2026
42.66
43.58
42.61
43.21
42.52
1,255,000
Jul 10, 2026
41.88
42.06
41.51
42.03
41.36
947,900
Jul 9, 2026
42.66
42.83
41.62
41.67
41.01
1,642,900
Jul 8, 2026
42.57
43.04
41.63
42.99
42.31
2,594,900
Jul 7, 2026
40.66
41.67
40.66
41.62
40.96
2,131,900
Jul 6, 2026
40.30
41.08
40.17
40.48
39.84
1,990,200
Jul 2, 2026
41.47
41.51
40.35
40.75
40.10
2,071,500
Jul 1, 2026
42.45
42.82
41.13
41.22
40.57
1,941,800
Jun 30, 2026
42.41
42.81
42.29
42.40
41.73
2,094,900
Jun 29, 2026
42.46
42.84
42.02
42.41
41.74
2,401,200
Jun 26, 2026
43.27
43.94
42.47
42.57
41.89
2,759,200
Jun 25, 2026
42.99
43.83
42.86
43.55
42.86
2,000,600
Jun 24, 2026
43.09
43.69
42.88
43.32
42.63
1,824,600
Jun 23, 2026
43.22
44.13
43.21
43.68
42.99
1,573,900
Jun 22, 2026
43.13
43.85
43.09
43.56
42.87
1,682,000
Jun 18, 2026
43.24
43.39
42.57
43.21
42.52
4,632,400
Jun 17, 2026
43.39
43.98
43.16
43.36
42.67
1,957,500
Jun 16, 2026
42.92
43.71
42.91
43.46
42.77
1,981,000
Jun 15, 2026
43.20
44.04
42.77
43.69
43.00
1,714,900
Jun 12, 2026
43.47
45.04
43.43
44.38
43.68
1,497,400
Jun 11, 2026
45.29
45.31
43.63
43.70
43.01
2,454,900
Jun 10, 2026
45.16
45.80
44.75
44.78
44.07
2,532,600
Jun 9, 2026
45.96
46.22
44.79
45.12
44.40
1,973,000
Jun 8, 2026
45.99
46.76
45.83
46.06
45.33
1,789,800
Jun 5, 2026
46.23
46.47
45.43
45.46
44.74
1,671,800
Jun 4, 2026
46.65
46.88
46.24
46.37
45.63
1,459,900
Jun 3, 2026
46.16
47.08
46.06
46.88
46.14
1,597,300
Jun 2, 2026
45.45
46.29
45.28
46.02
45.29
1,443,600
Jun 1, 2026
46.34
46.65
45.53
45.61
44.89
2,038,400
May 29, 2026
44.85
45.99
44.71
45.50
44.78
3,047,900
May 28, 2026
45.16
45.50
44.68
45.00
44.29
1,278,800
May 27, 2026
45.01
45.30
44.72
44.85
44.14
1,344,800
May 26, 2026
46.50
47.06
45.51
45.59
44.87
1,389,800
May 22, 2026
47.06
47.41
46.55
46.89
46.15
1,671,800
May 21, 2026
48.39
48.48
46.81
46.95
46.21
1,368,100
May 20, 2026
48.50
49.27
47.17
47.70
46.94
2,089,800
May 19, 2026
49.12
49.44
48.68
48.74
47.97
1,326,800
May 18, 2026
49.00
49.45
48.32
49.12
48.34
1,114,900
May 15, 2026
48.11
49.01
47.81
48.98
48.20
1,413,200
May 14, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
47.70
48.20
47.54
47.69
46.93
1,263,500
May 13, 2026
48.09
48.60
47.68
48.36
46.92
1,335,900
May 12, 2026
47.84
48.43
47.44
48.08
46.65
1,434,500
May 11, 2026
47.44
47.71
46.80
47.51
46.10
1,136,200
May 8, 2026
46.95
47.16
46.30
46.79
45.40
891,100
May 7, 2026
47.50
47.50
46.08
46.98
45.58
1,651,100
May 6, 2026
48.46
49.56
47.32
47.69
46.27
2,855,000
May 5, 2026
51.13
51.13
49.35
49.97
48.49
2,698,800
May 4, 2026
50.00
51.11
49.78
50.95
49.44
1,593,800
May 1, 2026
49.29
49.94
48.45
49.90
48.42
1,584,400
Apr 30, 2026
48.37
49.56
48.26
49.38
47.91
1,355,600
Apr 29, 2026
48.28
49.07
48.10
48.88
47.43
1,289,300
Apr 28, 2026
48.61
48.73
47.70
47.84
46.42
1,161,700
Apr 27, 2026
47.95
48.45
47.63
47.80
46.38
940,600
Apr 24, 2026
47.60
47.90
47.06
47.57
46.16
1,366,500
Apr 23, 2026
47.65
48.02
47.31
47.75
46.33
1,472,500
Apr 22, 2026
47.04
47.70
47.04
47.66
46.24
1,464,200
Apr 21, 2026
46.74
47.28
46.36
47.01
45.61
1,266,500
Apr 20, 2026
46.10
46.60
45.40
46.44
45.07
1,673,700
Apr 17, 2026
45.24
45.78
44.05
45.40
44.05
3,192,200
Apr 16, 2026
46.58
47.47
46.58
47.25
45.85
2,037,500
Apr 15, 2026
45.04
46.69
44.89
46.50
45.12
1,831,500
Apr 14, 2026
45.33
45.38
44.54
45.06
43.72
1,400,700
Apr 13, 2026
45.90
46.48
45.23
45.63
44.27
1,464,800
Apr 10, 2026
44.80
45.28
44.55
45.12
43.78
1,166,800
Apr 9, 2026
45.62
46.11
44.72
44.82
43.49
1,728,900
Apr 8, 2026
44.60
45.86
44.42
45.62
44.26
2,508,600
Apr 7, 2026
46.38
47.25
46.36
46.96
45.57
1,365,400
Apr 6, 2026
46.30
46.63
45.99
46.31
44.93
1,210,500
Apr 2, 2026
46.15
46.92
46.01
46.47
45.09
2,300,400
Apr 1, 2026
46.20
46.88
44.98
45.40
44.05
3,734,100
Mar 31, 2026
46.81
47.89
46.33
46.99
45.59
3,589,900
Mar 30, 2026
48.26
48.38
46.46
46.71
45.32
2,296,800
Mar 27, 2026
47.99
48.40
47.63
47.85
46.43
3,038,200
Mar 26, 2026
47.66
48.17
47.59
47.82
46.40
1,791,000
Mar 25, 2026
47.36
47.90
47.28
47.46
46.05
1,307,400
Mar 24, 2026
47.34
48.36
47.33
47.78
46.36
2,520,400
Mar 23, 2026
46.83
48.09
46.45
47.34
45.93
3,458,500
Mar 20, 2026
47.94
49.08
47.52
48.09
46.66
8,774,700
Mar 19, 2026
47.32
47.96
47.07
47.32
45.91
4,083,200
Mar 18, 2026
46.17
47.50
46.13
47.14
45.74
4,029,400
Mar 17, 2026
45.32
46.34
45.13
46.20
44.83
4,426,700
Mar 16, 2026
44.51
45.29
44.13
44.90
43.57
4,304,200
Mar 13, 2026
44.03
44.58
43.90
44.25
42.94
2,663,400
Mar 12, 2026
44.00
44.77
43.86
44.20
42.89
3,668,500
Mar 11, 2026
43.16
43.91
43.04
43.81
42.51
3,841,400
Mar 10, 2026
43.75
44.31
42.98
43.07
41.79
3,875,900
Mar 9, 2026
44.24
44.35
43.23
44.14
42.83
4,860,100
Mar 6, 2026
44.07
44.45
43.58
44.10
42.79
4,836,300
Mar 5, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
44.16
44.46
43.48
43.65
42.35
7,072,500
Mar 4, 2026
44.63
45.19
44.08
44.65
42.82
8,933,500
Mar 3, 2026
45.90
45.97
44.35
44.78
42.94
14,804,700
Mar 2, 2026
47.68
48.00
46.50
47.59
45.64
3,570,300
Feb 27, 2026
47.05
47.84
46.15
46.54
44.63
4,069,600
Feb 26, 2026
44.56
46.62
44.16
46.45
44.55
3,570,000
Feb 25, 2026
45.82
45.95
44.37
45.05
43.20
2,814,800
Feb 24, 2026
46.26
46.44
44.76
45.49
43.62
5,142,400
Feb 23, 2026
45.74
46.03
44.73
44.96
43.12
4,256,800
Feb 20, 2026
45.03
45.81
44.44
45.64
43.77
5,903,300
Feb 19, 2026
45.14
45.57
44.76
45.09
43.24
3,772,600
Feb 18, 2026
44.40
45.02
44.17
44.61
42.78
1,439,700
Feb 17, 2026
44.30
44.75
43.33
44.00
42.20
1,840,800
Feb 13, 2026
43.80
44.45
43.68
44.25
42.44
1,855,000
Feb 12, 2026
43.72
44.00
42.93
43.73
41.94
2,201,700
Feb 11, 2026
43.58
44.23
43.32
43.85
42.05
3,462,700
Feb 10, 2026
43.53
43.64
42.61
43.22
41.45
2,255,600
Feb 9, 2026
43.07
43.70
42.68
43.55
41.76
2,275,700
Feb 6, 2026
42.50
43.40
42.49
42.89
41.13
2,116,500
Feb 5, 2026
42.23
42.56
41.39
42.19
40.46
2,083,200
Feb 4, 2026
42.22
42.79
42.05
42.59
40.84
2,156,300
Feb 3, 2026
41.08
42.35
41.06
41.88
40.16
2,794,000
Feb 2, 2026
41.32
41.83
40.40
41.12
39.43
2,923,300
Jan 30, 2026
42.43
42.59
41.53
42.34
40.60
3,079,000
Jan 29, 2026
42.30
43.00
41.71
41.99
40.27
4,633,400
Jan 28, 2026
40.63
41.27
40.58
41.22
39.53
2,823,900
Jan 27, 2026
39.71
40.43
39.64
40.30
38.65
1,807,600
Jan 26, 2026
40.00
40.02
38.81
39.55
37.93
1,731,600
Jan 23, 2026
39.63
40.04
39.41
39.63
38.01
1,523,100
Jan 22, 2026
38.94
39.64
38.82
39.28
37.67
2,339,400
Jan 21, 2026
37.73
39.27
37.69
39.13
37.53
3,075,800
Jan 20, 2026
37.28
37.38
36.62
37.28
35.75
1,731,800
Jan 16, 2026
37.51
37.70
36.58
36.94
35.43
1,667,900
Jan 15, 2026
37.55
37.68
36.85
37.32
35.79
1,935,100
Jan 14, 2026
37.89
38.92
37.73
37.93
36.37
2,064,200
Jan 13, 2026
36.57
37.76
36.45
37.63
36.09
1,949,100
Jan 12, 2026
36.54
36.80
36.19
36.57
35.07
1,263,800
Jan 9, 2026
36.35
36.99
36.30
36.54
35.04
1,541,500
Jan 8, 2026
35.86
36.83
35.45
36.30
34.81
3,902,800
Jan 7, 2026
36.87
36.87
35.75
35.86
34.39
1,760,200
Jan 6, 2026
37.06
37.25
36.36
36.87
35.36
1,455,800
Jan 5, 2026
39.50
39.68
35.95
36.96
35.44
4,315,400
Jan 2, 2026
38.63
39.30
38.16
38.78
37.19
1,904,400
Dec 31, 2025
39.06
39.12
38.48
38.63
37.05
1,351,700
Dec 30, 2025
38.66
39.18
38.56
38.98
37.38
1,179,900
Dec 29, 2025
38.20
38.64
38.13
38.39
36.82
1,155,000
Dec 26, 2025
38.37
38.40
37.72
38.11
36.55
945,800
Dec 24, 2025
38.41
38.65
38.08
38.40
36.83
1,456,100
Dec 23, 2025
38.56
38.63
38.13
38.32
36.75
1,188,900
Dec 22, 2025
38.45
39.01
38.35
38.46
36.88
1,763,100
Dec 19, 2025
38.45
39.00
37.70
37.91
36.36
4,881,500
Dec 18, 2025
39.05
39.42
38.00
38.23
36.66
1,708,300
Dec 17, 2025
39.05
39.49
38.78
39.14
37.54
1,660,100
Dec 16, 2025
39.03
39.19
37.75
38.89
37.30
2,490,100
Dec 15, 2025
40.34
40.56
38.53
39.43
37.81
1,911,200
Dec 12, 2025
40.86
40.92
40.12
40.34
38.69
1,350,400
Dec 11, 2025
40.29
40.97
40.16
40.65
38.98
1,291,900
Dec 10, 2025
40.26
41.01
39.75
40.78
39.11
1,377,400
Dec 9, 2025
39.91
40.52
39.83
40.35
38.70
1,534,700
Dec 8, 2025
40.14
41.00
39.89
40.03
38.39
1,766,800
Dec 5, 2025
40.06
41.62
40.05
40.65
38.98
2,691,900
Dec 4, 2025
39.78
40.48
39.78
40.02
38.38
1,626,600
Dec 3, 2025
38.23
39.92
38.15
39.79
38.16
1,755,700
Dec 2, 2025
38.14
38.23
37.58
37.77
36.22
1,627,400
Dec 1, 2025
36.68
38.30
36.67
38.03
36.47
1,919,900
Nov 28, 2025
36.16
36.75
36.01
36.53
35.03
497,900
Nov 26, 2025
36.25
36.64
36.00
36.05
34.57
1,360,500
Nov 25, 2025
35.80
36.47
35.26
36.17
34.69
2,205,700
Nov 24, 2025
35.99
36.40
35.53
36.28
34.79
1,236,000
Nov 21, 2025
35.75
36.26
35.10
35.99
34.51
1,747,100
Nov 20, 2025
36.59
37.32
35.81
35.84
34.37
1,430,900
Nov 19, 2025
35.74
36.53
35.42
36.40
34.91
1,559,700
Nov 18, 2025
36.39
36.90
36.07
36.49
34.99
1,712,600
Nov 17, 2025
38.00
38.07
36.53
36.61
35.11
1,333,000
Nov 14, 2025
36.89
38.00
36.58
37.95
36.39
1,136,700
Nov 13, 2025
0.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
37.16
38.08
36.96
37.14
35.62
1,191,300
Nov 12, 2025
38.50
38.50
37.40
37.74
35.64
1,096,200
Nov 11, 2025
37.96
39.28
37.88
38.51
36.36
1,498,800
Nov 10, 2025
37.85
37.87
37.25
37.71
35.61
1,432,100
Nov 7, 2025
36.86
37.89
36.51
37.55
35.46
1,220,800
Nov 6, 2025
36.39
37.52
36.33
36.86
34.81
1,847,400
Nov 5, 2025
36.73
37.31
36.32
36.56
34.52
1,478,800
Nov 4, 2025
37.16
37.41
36.11
36.70
34.65
2,724,600
Nov 3, 2025
37.30
37.90
37.00
37.82
35.71
1,336,900
Oct 31, 2025
37.50
37.68
37.15
37.56
35.47
1,224,100
Oct 30, 2025
37.07
37.52
36.73
37.25
35.17
1,063,100
Oct 29, 2025
36.27
37.29
36.27
37.12
35.05
1,689,100
Oct 28, 2025
37.08
37.13
36.37
36.40
34.37
1,145,700
Oct 27, 2025
37.61
37.89
37.00
37.18
35.11
1,276,800
Oct 24, 2025
38.05
38.26
37.22
37.26
35.18
1,131,800
Oct 23, 2025
38.13
38.35
37.56
38.01
35.89
1,951,600
Oct 22, 2025
37.37
37.98
36.92
37.49
35.40
1,792,400
Oct 21, 2025
36.68
37.33
36.50
37.22
35.15
1,131,700
Oct 20, 2025
36.41
37.25
36.40
36.74
34.69
1,469,600
Oct 17, 2025
36.31
36.61
35.65
36.35
34.32
1,416,700
Oct 16, 2025
36.98
37.25
35.99
36.22
34.20
1,556,300
Oct 15, 2025
36.74
37.25
36.31
36.81
34.76
1,412,400
Oct 14, 2025
36.43
36.88
36.26
36.59
34.55
1,177,100
Oct 13, 2025
36.91
37.37
36.51
37.11
35.04
1,191,600
Oct 10, 2025
37.48
37.92
36.48
36.59
34.55
1,968,300
Oct 9, 2025
38.29
38.72
37.19
37.83
35.72
1,943,800
Oct 8, 2025
38.29
38.65
37.30
38.31
36.17
2,198,300
Oct 7, 2025
38.74
38.85
37.68
38.31
36.17
1,396,900
Oct 6, 2025
39.49
39.56
38.58
38.90
36.73
1,543,700
Oct 3, 2025
38.23
39.06
38.18
39.01
36.84
1,201,600
Oct 2, 2025
38.66
39.01
37.88
38.06
35.94
1,255,800
Oct 1, 2025
38.01
38.83
37.86
38.73
36.57
1,582,000
Sep 30, 2025
38.24
38.57
37.76
38.22
36.09
2,305,000
Sep 29, 2025
39.35
39.47
38.22
38.48
36.34
1,751,800
Sep 26, 2025
39.66
40.34
39.60
39.71
37.50
2,694,800
Sep 25, 2025
39.47
39.98
39.17
39.60
37.39
2,464,000
Sep 24, 2025
39.00
40.13
38.40
39.60
37.39
1,667,500
Sep 23, 2025
37.42
38.88
37.42
38.49
36.34
1,530,500
Sep 22, 2025
37.31
37.67
37.07
37.34
35.26
2,225,700
Sep 19, 2025
37.95
38.02
36.65
37.40
35.32
4,335,400
Sep 18, 2025
37.92
38.15
37.61
37.96
35.84
1,693,600
Sep 17, 2025
37.98
38.60
37.75
37.86
35.75
1,016,100
Sep 16, 2025
37.74
38.53
37.74
38.19
36.06
1,693,400
Sep 15, 2025
38.60
38.83
37.43
37.50
35.41
1,693,700
Sep 12, 2025
39.19
39.82
38.53
38.57
36.42
1,194,400
Sep 11, 2025
38.90
39.28
38.57
38.99
36.82
1,418,000
Sep 10, 2025
38.47
39.27
38.00
39.23
37.04
1,592,600
Sep 9, 2025
37.75
38.44
37.62
38.18
36.05
1,257,000
Sep 8, 2025
37.50
37.91
36.44
37.45
35.36
2,331,400
Sep 5, 2025
38.57
38.83
37.11
37.28
35.20
2,812,500
