Viper Energy Ut (VNOM) Historical Stock Data
42.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNOM is up 0.21% a day on average. There have been 16 days where Viper Energy Ut closed green and 14 days where VNOM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 42.26 | 42.19 | ↓$0.07 (-0.17%) | 41.63 | 42.89 | 1.14M |
2025-05-09 | 41.26 | 40.57 | ↓$0.69 (-1.67%) | 40.49 | 41.57 | 750.04K |
2025-05-08 | 39.50 | 40.89 | ↑$1.39 (3.52%) | 39.50 | 41.27 | 1.03M |
2025-05-07 | 39.92 | 39.35 | ↓$0.57 (-1.43%) | 38.89 | 40.29 | 1.87M |
2025-05-06 | 41.53 | 39.97 | ↓$1.56 (-3.76%) | 39.94 | 41.73 | 1.61M |
2025-05-05 | 41.45 | 41.41 | ↓$0.04 (-0.10%) | 41.10 | 41.87 | 1.35M |
2025-05-02 | 41.75 | 42.08 | ↑$0.33 (0.79%) | 41.28 | 42.29 | 726.98K |
2025-05-01 | 39.95 | 41.52 | ↑$1.57 (3.93%) | 39.95 | 41.74 | 848.54K |
2025-04-30 | 41.00 | 40.33 | ↓$0.67 (-1.63%) | 39.62 | 41.46 | 1.27M |
2025-04-29 | 42.00 | 41.70 | ↓$0.30 (-0.71%) | 41.08 | 42.12 | 614.81K |
2025-04-28 | 41.72 | 42.12 | ↑$0.40 (0.96%) | 41.33 | 42.26 | 624.14K |
2025-04-25 | 40.64 | 41.58 | ↑$0.94 (2.31%) | 40.64 | 41.66 | 488.29K |
2025-04-24 | 40.83 | 41.00 | ↑$0.17 (0.42%) | 40.31 | 41.34 | 429.60K |
2025-04-23 | 41.00 | 40.42 | ↓$0.58 (-1.41%) | 40.14 | 42.02 | 1.11M |
2025-04-22 | 40.52 | 40.67 | ↑$0.15 (0.37%) | 40.07 | 41.26 | 529.75K |
2025-04-21 | 40.92 | 39.56 | ↓$1.36 (-3.32%) | 39.36 | 41.00 | 1.53M |
2025-04-17 | 39.56 | 41.37 | ↑$1.81 (4.58%) | 39.52 | 42.28 | 2.03M |
2025-04-16 | 38.27 | 39.08 | ↑$0.81 (2.12%) | 38.26 | 39.55 | 1.16M |
2025-04-15 | 37.50 | 38.12 | ↑$0.62 (1.65%) | 37.50 | 38.62 | 0.97M |
2025-04-14 | 38.29 | 37.54 | ↓$0.75 (-1.96%) | 37.05 | 38.39 | 673.93K |
2025-04-11 | 36.55 | 37.58 | ↑$1.03 (2.82%) | 35.60 | 37.95 | 1.28M |
2025-04-10 | 38.01 | 36.50 | ↓$1.51 (-3.97%) | 35.77 | 38.64 | 1.65M |
2025-04-09 | 35.74 | 39.63 | ↑$3.89 (10.88%) | 35.21 | 40.23 | 2.57M |
2025-04-08 | 38.89 | 36.59 | ↓$2.30 (-5.91%) | 36.18 | 38.97 | 2.33M |
2025-04-07 | 36.15 | 37.60 | ↑$1.45 (4.01%) | 34.75 | 39.02 | 3.04M |
2025-04-04 | 40.70 | 37.64 | ↓$3.06 (-7.52%) | 37.16 | 40.94 | 2.51M |
2025-04-03 | 42.69 | 41.56 | ↓$1.13 (-2.65%) | 41.24 | 43.72 | 1.47M |
2025-04-02 | 45.01 | 45.94 | ↑$0.93 (2.07%) | 45.01 | 46.12 | 817.24K |
2025-04-01 | 45.35 | 45.57 | ↑$0.22 (0.49%) | 44.24 | 45.62 | 1.28M |
2025-03-31 | 44.41 | 45.15 | ↑$0.74 (1.67%) | 44.39 | 45.54 | 2.01M |
Create an account or log in to view more rows.
$VNOM how low can she go
$VNOM omg this is bullshit
$VNOM I mean ... head and shoulders .....
$VNOM death cross will complete today
$VNOM hmm...
$VNOM Who’s still buying calls?
$VNOM nice!!!
$VNOM Pack it up boys.
$VNOM who else excited??
$VNOM COME ON!!! Ugh!