Viper Energy Ut (VNOM) Historical Stock Data
47.64 ↓0.34 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNOM is down -0.65% a day on average. There have been 8 days where Viper Energy Ut closed green and 22 days where VNOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.96 | 47.64 | ↓$0.32 (-0.67%) | 47.59 | 48.69 | 2.93M |
| 2024-12-19 | 49.18 | 47.98 | ↓$1.20 (-2.44%) | 47.93 | 49.76 | 793.85K |
| 2024-12-18 | 50.47 | 48.26 | ↓$2.21 (-4.38%) | 48.23 | 50.74 | 1M |
| 2024-12-17 | 50.47 | 50.24 | ↓$0.23 (-0.46%) | 48.48 | 50.73 | 863.82K |
| 2024-12-16 | 50.83 | 51.16 | ↑$0.33 (0.65%) | 50.67 | 51.37 | 763.40K |
| 2024-12-13 | 52.02 | 51.19 | ↓$0.83 (-1.60%) | 50.80 | 52.60 | 747.99K |
| 2024-12-12 | 50.61 | 51.22 | ↑$0.61 (1.21%) | 50.30 | 51.38 | 816.92K |
| 2024-12-11 | 50.96 | 50.71 | ↓$0.25 (-0.49%) | 50.56 | 51.25 | 1.32M |
| 2024-12-10 | 51.17 | 50.41 | ↓$0.76 (-1.49%) | 50.16 | 51.66 | 594.97K |
| 2024-12-09 | 51.76 | 50.84 | ↓$0.92 (-1.78%) | 50.45 | 51.77 | 0.92M |
| 2024-12-06 | 52.01 | 51.01 | ↓$1.00 (-1.92%) | 49.93 | 52.27 | 1.12M |
| 2024-12-05 | 51.91 | 52.46 | ↑$0.55 (1.06%) | 51.88 | 52.95 | 528.88K |
| 2024-12-04 | 54.16 | 52.05 | ↓$2.11 (-3.90%) | 51.30 | 54.28 | 761.06K |
| 2024-12-03 | 54.82 | 54.37 | ↓$0.45 (-0.82%) | 54.00 | 54.95 | 412.99K |
| 2024-12-02 | 54.78 | 54.26 | ↓$0.52 (-0.95%) | 53.61 | 54.94 | 784.71K |
| 2024-11-29 | 53.88 | 54.11 | ↑$0.23 (0.43%) | 53.88 | 54.55 | 291.73K |
| 2024-11-27 | 54.06 | 53.94 | ↓$0.12 (-0.22%) | 53.68 | 54.68 | 581.05K |
| 2024-11-26 | 54.63 | 54.26 | ↓$0.37 (-0.68%) | 54.11 | 55.55 | 842.49K |
| 2024-11-25 | 56.36 | 54.20 | ↓$2.16 (-3.83%) | 53.96 | 56.76 | 1.55M |
| 2024-11-22 | 54.61 | 56.55 | ↑$1.94 (3.55%) | 54.57 | 56.63 | 882.59K |
| 2024-11-21 | 54.73 | 54.69 | ↓$0.04 (-0.07%) | 54.35 | 55.24 | 709.09K |
| 2024-11-20 | 53.31 | 54.01 | ↑$0.70 (1.31%) | 53.29 | 54.34 | 671.88K |
| 2024-11-19 | 52.22 | 53.23 | ↑$1.01 (1.93%) | 52.06 | 53.26 | 538.49K |
| 2024-11-18 | 51.45 | 52.69 | ↑$1.24 (2.41%) | 50.71 | 52.86 | 626.40K |
| 2024-11-15 | 51.00 | 50.84 | ↓$0.16 (-0.31%) | 50.73 | 52.00 | 772.41K |
| 2024-11-14 | 52.13 | 51.36 | ↓$0.77 (-1.48%) | 50.97 | 52.57 | 891.77K |
| 2024-11-13 | 52.91 | 52.48 | ↓$0.43 (-0.81%) | 52.18 | 53.13 | 715.84K |
| 2024-11-12 | 54.00 | 52.83 | ↓$1.17 (-2.17%) | 52.80 | 54.38 | 717.68K |
| 2024-11-11 | 54.26 | 53.68 | ↓$0.58 (-1.07%) | 53.60 | 54.78 | 0.99M |
| 2024-11-08 | 54.78 | 54.45 | ↓$0.33 (-0.60%) | 53.96 | 55.21 | 781.78K |
Create an account or log in to view more rows.
$VNOM Who’s still buying calls?
$VNOM nice!!!
$VNOM Pack it up boys.
$VNOM who else excited??
$VNOM COME ON!!! Ugh!
$VNOM BOUGHT TODAY!
$VNOM looking good today??
$VNOM Nothing but time to wait
$VNOM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VNOM buy the dip.