Viper Energy, Inc. - Class A Common Stock (VNOM)

Historical Prices For Viper Energy, Inc. - Class A Common Stock (VNOM)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	39.92	39.99	39.13	39.69	964,665	39.69
5/29/2025	40.49	40.63	39.81	40.07	665,260	40.07
5/28/2025	40.33	40.70	39.85	40.34	1,030,933	40.34
5/27/2025	40.17	40.22	39.41	40.14	798,196	40.14
5/23/2025	39.46	40.03	39.45	39.67	681,900	39.67
5/22/2025	40.21	40.29	39.55	40.01	633,967	40.01
5/21/2025	41.31	41.41	40.41	40.46	499,261	40.46
5/20/2025	41.28	41.50	40.88	41.36	855,671	41.36
5/19/2025	40.93	41.32	40.31	41.28	676,110	41.28
5/16/2025	41.19	41.61	40.73	41.36	612,118	41.36
5/15/2025	41.52	41.65	40.96	41.12	808,782	41.12
5/14/2025	42.69	43.40	42.41	42.75	915,696	42.18
5/13/2025	42.44	43.71	42.27	43.18	1,277,948	42.60
5/12/2025	42.26	42.89	41.63	42.19	1,161,650	41.63
5/09/2025	41.26	41.57	40.47	40.57	769,203	40.03
5/08/2025	39.50	41.27	39.50	40.89	1,053,602	40.34
5/07/2025	39.99	40.29	38.88	39.35	1,879,240	38.83
5/06/2025	41.53	41.73	39.94	39.97	1,610,199	39.44
5/05/2025	41.45	41.87	41.10	41.41	1,401,723	40.86
5/02/2025	41.75	42.29	41.28	42.08	726,993	41.52
5/01/2025	40.08	41.74	39.95	41.52	849,462	40.97
4/30/2025	41.00	41.45	39.62	40.33	1,274,447	39.79
4/29/2025	41.79	42.12	41.08	41.70	637,318	41.14
4/28/2025	41.72	42.26	41.33	42.12	624,151	41.56
4/25/2025	40.64	41.66	40.64	41.58	496,000	41.03
4/24/2025	40.83	41.34	40.31	41.00	438,655	40.45
4/23/2025	41.00	42.02	40.14	40.42	1,111,188	39.88
4/22/2025	40.52	41.26	40.07	40.67	548,609	40.13
4/21/2025	40.92	41.00	39.36	39.56	1,554,746	39.03
4/17/2025	39.56	42.28	39.52	41.37	2,105,893	40.82
4/16/2025	38.27	39.55	38.26	39.08	1,214,701	38.56
4/15/2025	37.50	38.63	37.50	38.12	973,535	37.61
4/14/2025	38.29	38.65	37.04	37.54	697,173	37.04
4/11/2025	36.55	37.95	35.60	37.58	1,277,779	37.08
4/10/2025	38.01	38.64	35.77	36.50	1,648,144	36.01
4/09/2025	35.74	40.23	35.21	39.63	2,572,781	39.10
4/08/2025	38.97	38.97	36.16	36.59	2,329,283	36.10
4/07/2025	36.15	38.80	34.71	37.60	3,080,006	37.10
4/04/2025	40.70	40.94	37.16	37.64	2,515,521	37.14
4/03/2025	42.69	43.72	41.24	41.56	1,471,793	41.01
4/02/2025	45.01	46.12	45.01	45.94	817,302	45.33
4/01/2025	45.00	45.62	44.23	45.57	1,275,584	44.96
3/31/2025	44.58	45.54	44.38	45.15	2,077,953	44.55
3/28/2025	44.07	44.52	43.36	44.19	1,348,798	43.60
3/27/2025	45.24	45.32	44.26	44.40	1,009,507	43.81
3/26/2025	45.61	46.22	45.12	45.22	1,232,575	44.62
3/25/2025	45.63	46.32	45.09	45.17	1,055,627	44.57
3/24/2025	44.49	45.89	44.25	45.63	880,335	45.02
3/21/2025	45.18	45.30	44.03	44.23	3,753,973	43.64
3/20/2025	45.05	45.63	44.56	45.37	1,130,521	44.77
3/19/2025	43.94	45.43	43.56	45.20	1,307,996	44.60
3/18/2025	44.23	44.47	43.29	43.79	967,880	43.21
3/17/2025	43.39	44.18	43.39	43.73	683,956	43.15
3/14/2025	41.89	43.38	41.67	43.30	810,158	42.72
3/13/2025	42.14	42.61	41.02	41.46	1,096,503	40.91
3/12/2025	41.30	42.27	40.91	42.21	1,742,787	41.65
3/11/2025	40.42	41.97	40.41	41.13	1,245,786	40.58
3/10/2025	40.83	41.28	39.38	40.35	2,835,786	39.81
3/07/2025	41.93	42.24	40.63	41.36	1,702,717	40.81
3/06/2025	41.97	42.37	41.15	41.48	1,588,576	40.93
3/05/2025	44.27	44.54	42.12	42.97	3,048,577	41.76
3/04/2025	44.84	45.89	43.39	44.90	2,225,854	43.63
3/03/2025	47.42	48.23	44.88	45.36	2,861,473	44.08