Viper Energy Inc (VNOM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.20055107262 | 50.81 | 51.855 | 49.745 | 824733 | 51.08403568 | CS |
| 4 | 2.09 | 4.34421118271 | 48.11 | 52.1 | 47.46 | 734135 | 50.06918891 | CS |
| 12 | -1.3 | -2.52427184466 | 51.5 | 56.7599 | 47.15 | 844215 | 51.58199882 | CS |
| 26 | 7.29 | 16.9890468422 | 42.91 | 56.7599 | 37.88 | 1163411 | 47.71831884 | CS |
| 52 | 19.46 | 63.3051398829 | 30.74 | 56.7599 | 30.33 | 1047574 | 42.95730726 | CS |
| 156 | 24.525 | 95.5209347614 | 25.675 | 56.7599 | 23.51 | 699910 | 36.21093717 | CS |
| 260 | 26.1 | 108.298755187 | 24.1 | 56.7599 | 4.98 | 710457 | 26.84093388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 50.84 | -0.17 | -0.33 | 51.76 | 51.76 | 50.45 | 915031 |
| 1733528100 | 51.01 | -1.45 | -2.76 | 52.01 | 52.27 | 49.93 | 1138455 |
| 1733441700 | 52.46 | 0.41 | 0.79 | 51.91 | 52.945 | 51.83 | 545861 |
| 1733355300 | 52.05 | -2.32 | -4.27 | 54.215 | 54.2744 | 51.3 | 753634 |
| 1733268900 | 54.37 | 0.11 | 0.20 | 54.36 | 54.95 | 53.995 | 403345 |
| 1733182500 | 54.26 | 0.15 | 0.28 | 54.78 | 54.94 | 53.605 | 800327 |
| 1732917840 | 54.11 | 0.17 | 0.32 | 53.88 | 54.55 | 53.88 | 378248 |
| 1732750500 | 53.94 | -0.32 | -0.59 | 54.06 | 54.68 | 53.68 | 642104 |
| 1732664100 | 54.26 | 0.06 | 0.11 | 54.665 | 55.55 | 54.1054 | 840537 |
| 1732577700 | 54.2 | -2.35 | -4.16 | 56.55 | 56.7599 | 53.96 | 1544860 |
| 1732318500 | 56.55 | 1.86 | 3.40 | 55 | 56.63 | 54.74 | 875630 |
| 1732232100 | 54.69 | 0.68 | 1.26 | 54.73 | 55.24 | 54.35 | 707316 |
| 1732145700 | 54.01 | 0.78 | 1.47 | 53.61 | 54.3399 | 53.29 | 663587 |
| 1732059300 | 53.23 | 0.54 | 1.02 | 52.295 | 53.26 | 52.2059 | 531853 |
| 1731972900 | 52.69 | 1.85 | 3.64 | 51.45 | 52.86 | 50.7101 | 625935 |
| 1731713700 | 50.84 | -0.52 | -1.01 | 51 | 52 | 50.73 | 756444 |
| 1731627300 | 51.36 | -1.12 | -2.13 | 52.43 | 52.57 | 50.97 | 882165 |
| 1731540900 | 52.48 | -0.35 | -0.66 | 52.8 | 52.92 | 52.18 | 702988 |
| 1731454500 | 52.83 | -0.85 | -1.58 | 53.78 | 54.38 | 52.8 | 795275 |
| 1731368100 | 53.68 | -0.77 | -1.41 | 54.46 | 54.78 | 53.6 | 979406 |
| 1731108900 | 54.45 | -0.33 | -0.60 | 54.78 | 55.21 | 53.96 | 823577 |
| 1731022500 | 54.78 | -0.64 | -1.15 | 55.0608 | 55.32 | 54.39 | 876780 |
| 1730936100 | 55.42 | 2.79 | 5.30 | 53.925 | 56.0786 | 53.925 | 1240739 |
| 1730849700 | 52.63 | -0.31 | -0.59 | 52.55 | 54.66 | 52.11 | 1458836 |
| 1730763300 | 52.94 | 0.78 | 1.50 | 52.39 | 53.25 | 52.2926 | 1218338 |
| 1730500500 | 52.16 | 0.26 | 0.50 | 52.11 | 53.23 | 51.8 | 847933 |
| 1730414100 | 51.9 | 0.01 | 0.02 | 52.15 | 52.525 | 51.86 | 671026 |
| 1730327700 | 51.89 | 0.71 | 1.39 | 51.63 | 52.07 | 51.3 | 524217 |
| 1730241300 | 51.18 | -0.18 | -0.35 | 51.325 | 51.6599 | 50.875 | 651722 |
| 1730154900 | 51.36 | -0.97 | -1.85 | 50.62 | 51.61 | 50.5 | 721652 |
| 1729895700 | 52.33 | -0.13 | -0.25 | 52.96 | 53.25 | 51.98 | 622344 |
| 1729809300 | 52.46 | 0.72 | 1.39 | 51.98 | 52.59 | 51.76 | 452429 |
| 1729722900 | 51.74 | -1 | -1.90 | 52.39 | 52.98 | 51.68 | 676476 |
| 1729636500 | 52.74 | 1.11 | 2.15 | 51.87 | 52.89 | 51.73 | 721632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
