Viper Energy Inc (VNOM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.065 | -12.7886136004 | 47.425 | 48.23 | 40.63 | 2266971 | 43.5014269 | CS |
| 4 | -8.51 | -17.0643673551 | 49.87 | 52.03 | 40.63 | 1808580 | 46.55300243 | CS |
| 12 | -9.7521 | -19.079826499 | 51.1121 | 52.1 | 40.63 | 1694034 | 47.69084316 | CS |
| 26 | -4.925 | -10.6405963055 | 46.285 | 56.7599 | 40.63 | 1487763 | 48.06048491 | CS |
| 52 | 6.33 | 18.070225521 | 35.03 | 56.7599 | 34.45 | 1225620 | 44.77840444 | CS |
| 156 | 12.19 | 41.7895097703 | 29.17 | 56.7599 | 23.51 | 772008 | 37.91145709 | CS |
| 260 | 32.25 | 354.006586169 | 9.11 | 56.7599 | 4.98 | 748411 | 28.67697694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 41.36 | -0.12 | -0.29 | 41.93 | 42.2399 | 40.63 | 1687073 |
| 1741304100 | 41.48 | -1.49 | -3.47 | 41.965 | 42.33 | 41.15 | 1554201 |
| 1741217700 | 42.97 | -1.93 | -4.30 | 44.4 | 44.5395 | 42.12 | 3041275 |
| 1741131300 | 44.9 | -0.46 | -1.01 | 44.26 | 45.89 | 43.39 | 2216133 |
| 1741044900 | 45.36 | -1.21 | -2.60 | 47.425 | 48.23 | 44.88 | 2836175 |
| 1740785700 | 46.57 | 1.03 | 2.26 | 45.45 | 46.61 | 45.1 | 1423769 |
| 1740699300 | 45.54 | 0.9 | 2.02 | 45.07 | 46.28 | 44.65 | 1252216 |
| 1740612900 | 44.64 | -0.4 | -0.89 | 45.47 | 45.87 | 44.53 | 2385209 |
| 1740526500 | 45.04 | -2.27 | -4.80 | 45.5 | 47.885 | 44.28 | 2782789 |
| 1740440100 | 47.31 | -1.02 | -2.11 | 47.99 | 48.405 | 47.15 | 2104932 |
| 1740180900 | 48.33 | -1.85 | -3.69 | 50.11 | 50.5467 | 47.6 | 2936482 |
| 1740094500 | 50.18 | -0.29 | -0.57 | 50.22 | 50.495 | 49.46 | 930024 |
| 1740008100 | 50.47 | 0.11 | 0.22 | 50.58 | 51.47 | 50.2 | 1046148 |
| 1739921700 | 50.36 | 0.95 | 1.92 | 49.75 | 50.755 | 49.34 | 1080727 |
| 1739576100 | 49.41 | -0.59 | -1.18 | 49.9 | 50.58 | 48.82 | 1156459 |
| 1739489700 | 50 | -0.07 | -0.14 | 50.1 | 50.32 | 48.3501 | 1886540 |
| 1739403300 | 50.07 | -1.07 | -2.09 | 50.7 | 51.67 | 50.0475 | 1324712 |
| 1739316900 | 51.14 | 0.54 | 1.07 | 50.96 | 52.03 | 50.67 | 1377139 |
| 1739230500 | 50.6 | 1.22 | 2.47 | 49.87 | 50.97 | 49.76 | 1341013 |
| 1738971300 | 49.38 | -0.33 | -0.66 | 49.87 | 50.435 | 49.28 | 1024635 |
| 1738884900 | 49.71 | -0.3 | -0.60 | 50.19 | 50.36 | 48.76 | 2016041 |
| 1738798500 | 50.01 | 1.31 | 2.69 | 48.92 | 50.05 | 48.315 | 2357827 |
| 1738712100 | 48.7 | 0.85 | 1.78 | 46.92 | 48.71 | 46.58 | 3828785 |
| 1738625700 | 47.85 | 0.95 | 2.03 | 47.27 | 48.03 | 46.685 | 8980555 |
| 1738366500 | 46.9 | 0.66 | 1.43 | 47 | 48.26 | 46.06 | 14415465 |
| 1738280100 | 46.24 | -0.6 | -1.28 | 47.2 | 47.2 | 45.88 | 736524 |
| 1738193700 | 46.84 | 0.45 | 0.97 | 46.17 | 46.96 | 45.805 | 648726 |
| 1738107300 | 46.39 | -0.2 | -0.43 | 47.12 | 47.25 | 45.88 | 714625 |
| 1738020900 | 46.59 | -1.07 | -2.25 | 47.36 | 47.815 | 46.185 | 767550 |
| 1737761700 | 47.66 | -2.04 | -4.10 | 48.65 | 49.16 | 47.28 | 1095048 |
| 1737675300 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1737588900 | 49.7 | -0.5 | -1.00 | 49.96 | 50.8999 | 49.5 | 895855 |
| 1737502500 | 50.2 | -1.17 | -2.28 | 51.17 | 51.46 | 50.11 | 818899 |
| 1737156900 | 51.37 | 0.43 | 0.84 | 51 | 51.58 | 50.72 | 681050 |
| 1737070500 | 50.94 | -0.48 | -0.93 | 51.23 | 51.855 | 50.5 | 707058 |
| 1736984100 | 51.42 | 1.05 | 2.08 | 51.02 | 51.68 | 50.52 | 1210936 |
| 1736897700 | 50.37 | -0.44 | -0.87 | 50.81 | 51.2099 | 49.745 | 699889 |
| 1736811300 | 50.81 | 1.16 | 2.34 | 50.02 | 51.37 | 49.93 | 1083373 |
| 1736552100 | 49.65 | -0.55 | -1.10 | 51.02 | 51.3 | 49.225 | 984804 |
| 1736379300 | 50.2 | 0.13 | 0.26 | 50.06 | 50.2349 | 48.5 | 911677 |
| 1736292900 | 50.07 | -0.44 | -0.87 | 50.95 | 51.05 | 49.67 | 950706 |
| 1736206500 | 50.51 | -0.56 | -1.10 | 51.75 | 52.1 | 50.105 | 711900 |
| 1735947300 | 51.07 | 1.2 | 2.41 | 50.18 | 51.21 | 50.18 | 372190 |
| 1735860900 | 49.87 | 0.8 | 1.63 | 49.45 | 50.2 | 49.11 | 536038 |
| 1735688100 | 49.07 | 0.46 | 0.95 | 48.92 | 49.4 | 48.75 | 703750 |
| 1735601700 | 48.61 | 0.56 | 1.17 | 47.99 | 48.85 | 47.78 | 761719 |
| 1735342500 | 48.05 | -0.16 | -0.33 | 48.195 | 48.7095 | 47.75 | 620573 |
| 1735256100 | 48.21 | -0.09 | -0.19 | 48.39 | 48.62 | 47.815 | 408959 |
| 1735077840 | 48.3 | 0.44 | 0.92 | 48.11 | 48.515 | 47.46 | 312350 |
| 1734996900 | 47.86 | 0.22 | 0.46 | 47.64 | 48 | 47.15 | 815424 |
| 1734737700 | 47.64 | -0.34 | -0.71 | 47.91 | 48.69 | 47.59 | 2878183 |
| 1734651300 | 47.98 | -0.28 | -0.58 | 49.19 | 49.76 | 47.93 | 775964 |
| 1734564900 | 48.26 | -1.98 | -3.94 | 50.53 | 50.74 | 48.2 | 1040822 |
| 1734478500 | 50.24 | -0.92 | -1.80 | 50.37 | 50.4599 | 48.48 | 860005 |
| 1734392100 | 51.16 | -0.03 | -0.06 | 51.1121 | 51.38 | 50.67 | 786908 |
| 1734132900 | 51.19 | -0.03 | -0.06 | 52.35 | 52.6 | 50.8 | 786944 |
| 1734046500 | 51.22 | 0.51 | 1.01 | 50.745 | 51.38 | 50.2985 | 811789 |
| 1733960100 | 50.71 | 0.3 | 0.60 | 51.05 | 51.29 | 50.56 | 1326949 |
| 1733873700 | 50.41 | -0.43 | -0.85 | 50.93 | 51.66 | 50.16 | 590710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
