Register to chat with like-minded investors on our interactive forums.
VNOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 38.16 | -1.43 | -3.61% | 39.56 | 39.59 | 38.11 | 1,026,378 |
| Apr 29 2024 | 39.59 | -0.12 | -0.30% | 39.98 | 40.00 | 39.33 | 558,787 |
| Apr 26 2024 | 39.71 | 0.16 | 0.40% | 39.27 | 39.74 | 39.00 | 581,552 |
| Apr 25 2024 | 39.55 | -0.33 | -0.83% | 39.82 | 39.82 | 39.25 | 791,619 |
| Apr 24 2024 | 39.88 | -0.10 | -0.25% | 39.68 | 40.28 | 39.4945 | 566,946 |
| Apr 23 2024 | 39.98 | 0.84 | 2.15% | 39.18 | 40.095 | 39.14 | 692,855 |
| Apr 22 2024 | 39.14 | 0.10 | 0.26% | 38.91 | 39.52 | 38.67 | 442,915 |
| Apr 19 2024 | 39.04 | 0.13 | 0.33% | 39.11 | 39.6899 | 38.76 | 488,501 |
| Apr 18 2024 | 38.91 | -0.01 | -0.03% | 39.00 | 39.4562 | 38.60 | 763,698 |
| Apr 17 2024 | 38.92 | -0.49 | -1.24% | 39.44 | 39.90 | 38.91 | 681,211 |
| Apr 16 2024 | 39.41 | -0.54 | -1.35% | 39.72 | 39.72 | 39.31 | 1,256,663 |
| Apr 15 2024 | 39.95 | -0.45 | -1.11% | 40.54 | 40.72 | 39.70 | 772,040 |
| Apr 12 2024 | 40.40 | -0.40 | -0.98% | 41.00 | 41.22 | 40.16 | 675,605 |
| Apr 11 2024 | 40.80 | 0.54 | 1.34% | 40.22 | 40.825 | 39.81 | 1,013,273 |
| Apr 10 2024 | 40.26 | 0.12 | 0.30% | 40.59 | 40.81 | 39.82 | 640,118 |
| Apr 09 2024 | 40.14 | 0.63 | 1.59% | 39.49 | 40.27 | 39.38 | 744,965 |
| Apr 08 2024 | 39.51 | 0.27 | 0.69% | 39.25 | 39.70 | 38.98 | 460,381 |
| Apr 05 2024 | 39.24 | 0.90 | 2.35% | 38.73 | 39.39 | 38.525 | 863,819 |
| Apr 04 2024 | 38.34 | 0.11 | 0.29% | 38.25 | 38.86 | 38.175 | 555,260 |
| Apr 03 2024 | 38.23 | -0.14 | -0.36% | 38.50 | 38.61 | 38.14 | 1,018,215 |
| Apr 02 2024 | 38.37 | 0.27 | 0.71% | 38.26 | 38.37 | 37.89 | 930,062 |
| Apr 01 2024 | 38.10 | -0.36 | -0.94% | 38.52 | 38.58 | 37.93 | 651,175 |
| Mar 28 2024 | 38.46 | 0.60 | 1.58% | 38.10 | 38.50 | 37.80 | 1,304,479 |
| Mar 27 2024 | 37.86 | 0.39 | 1.04% | 37.51 | 37.93 | 37.06 | 1,089,506 |
| Mar 26 2024 | 37.47 | -0.53 | -1.39% | 38.02 | 38.13 | 37.30 | 838,060 |
| Mar 25 2024 | 38.00 | 0.41 | 1.09% | 37.80 | 38.25 | 37.6975 | 883,590 |
| Mar 22 2024 | 37.59 | -0.10 | -0.27% | 37.79 | 37.91 | 37.22 | 672,195 |
| Mar 21 2024 | 37.69 | 0.42 | 1.13% | 37.14 | 37.70 | 37.07 | 517,795 |
| Mar 20 2024 | 37.27 | -0.06 | -0.16% | 37.34 | 37.42 | 36.88 | 763,846 |
| Mar 19 2024 | 37.33 | 0.72 | 1.97% | 36.65 | 37.52 | 36.61 | 1,119,410 |
| Mar 18 2024 | 36.61 | 0.78 | 2.18% | 36.03 | 36.75 | 36.00 | 1,241,820 |
| Mar 15 2024 | 35.83 | -0.27 | -0.75% | 36.08 | 36.605 | 35.81 | 6,935,433 |
| Mar 14 2024 | 36.10 | 0.19 | 0.53% | 36.16 | 36.305 | 35.75 | 1,327,144 |
| Mar 13 2024 | 35.91 | 0.33 | 0.93% | 35.90 | 36.45 | 35.81 | 1,331,586 |
| Mar 12 2024 | 35.58 | 0.10 | 0.28% | 35.47 | 35.84 | 35.29 | 1,226,294 |
| Mar 11 2024 | 35.48 | 0.30 | 0.85% | 35.03 | 35.51 | 34.45 | 1,348,353 |
| Mar 08 2024 | 35.18 | 0.18 | 0.51% | 35.11 | 35.59 | 34.835 | 1,626,047 |
| Mar 07 2024 | 35.00 | -0.20 | -0.57% | 35.18 | 35.59 | 34.865 | 1,828,749 |
| Mar 06 2024 | 35.20 | -3.14 | -8.19% | 35.30 | 35.75 | 34.94 | 7,597,132 |
| Mar 05 2024 | 38.34 | 1.12 | 3.01% | 37.20 | 38.76 | 37.00 | 1,019,979 |
| Mar 04 2024 | 37.22 | 0.59 | 1.61% | 36.46 | 37.22 | 36.10 | 1,438,227 |
| Mar 01 2024 | 36.63 | 0.49 | 1.36% | 36.36 | 36.87 | 36.26 | 517,945 |
| Feb 29 2024 | 36.14 | 0.48 | 1.35% | 35.74 | 36.30 | 35.68 | 407,981 |
| Feb 28 2024 | 35.66 | -0.12 | -0.34% | 35.75 | 36.117 | 35.60 | 389,079 |
| Feb 27 2024 | 35.78 | 0.06 | 0.17% | 35.85 | 36.28 | 35.73 | 507,575 |
| Feb 26 2024 | 35.72 | -0.30 | -0.83% | 35.79 | 36.0316 | 35.475 | 396,162 |
| Feb 23 2024 | 36.02 | -0.48 | -1.32% | 36.21 | 36.215 | 35.71 | 650,004 |
| Feb 22 2024 | 36.50 | 0.78 | 2.18% | 35.79 | 36.53 | 35.04 | 1,046,600 |
| Feb 21 2024 | 35.72 | 0.54 | 1.53% | 35.01 | 37.27 | 34.785 | 2,197,379 |
| Feb 20 2024 | 35.18 | -0.22 | -0.62% | 35.40 | 35.81 | 35.03 | 1,244,477 |
| Feb 16 2024 | 35.40 | 0.90 | 2.61% | 34.50 | 35.56 | 34.43 | 819,255 |
| Feb 15 2024 | 34.50 | 1.23 | 3.70% | 33.13 | 34.79 | 33.03 | 1,372,200 |
| Feb 14 2024 | 33.27 | 0.50 | 1.53% | 33.02 | 33.56 | 32.78 | 1,219,388 |
| Feb 13 2024 | 32.77 | 0.08 | 0.23% | 32.56 | 33.10 | 32.40 | 884,382 |
| Feb 12 2024 | 32.695 | 0.98 | 3.11% | 32.24 | 32.84 | 32.24 | 1,047,592 |
| Feb 09 2024 | 31.71 | -0.01 | -0.03% | 31.69 | 31.905 | 31.56 | 456,916 |
| Feb 08 2024 | 31.72 | 0.07 | 0.22% | 31.71 | 31.82 | 31.51 | 383,657 |
| Feb 07 2024 | 31.65 | 0.15 | 0.48% | 31.52 | 31.7099 | 31.39 | 801,691 |
| Feb 06 2024 | 31.50 | 0.34 | 1.09% | 31.29 | 31.56 | 31.1801 | 601,350 |
| Feb 05 2024 | 31.16 | -0.09 | -0.29% | 31.06 | 31.22 | 30.56 | 356,575 |
| Feb 02 2024 | 31.25 | 0.04 | 0.13% | 31.11 | 31.38 | 30.735 | 639,636 |
| Feb 01 2024 | 31.21 | -0.01 | -0.03% | 31.24 | 31.57 | 30.70 | 706,761 |
