Viper Energy Stock Price History
NASDAQ: VNOMEnergyOil & Gas ProductionUSD
42.99+0.36 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VNOM price history at a glance
The price history for Viper Energy (VNOM) on this page begins on June 16, 2014, when the stock closed at $33.99; it most recently closed at $42.99 on October 5, 2026. The highest price in this record is $56.76, reached on November 25, 2024; the latest close is 24.3% below that peak. Across the 11 complete calendar years in the table, VNOM finished higher in 6 and lower in 5. Its best year was 2021 (+83.4%) and its worst was 2020 (-55.4%).
Over roughly 12 years the share price changed +26.5%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, VNOM has gained 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $56.76
- Date of high
- Nov 25, 2024
- Low since 2014
- $4.98
- Date of low
- Mar 23, 2020
- 52-week high
- $51.13
- 52-week low
- $35.10
- IPO year
- 2014
- Last close
- $42.99
VNOM returns
1 week
+5.78%
1 month
-5.04%
3 months
+2.28%
6 months
-4.72%
Year to date
+11.29%
1 year
+13.64%
3 years
+47.18%
5 years
+79.13%
VNOM price return, excluding dividends.
VNOM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.99 | +10.86% |
| 2025 | 38.78 | -24.07% |
| 2024 | 51.07 | +62.75% |
| 2023 | 31.38 | -1.29% |
| 2022 | 31.79 | +49.18% |
| 2021 | 21.31 | +83.39% |
| 2020 | 11.62 | -55.39% |
| 2019 | 26.05 | -4.86% |
| 2018 | 27.38 | +17.36% |
| 2017 | 23.33 | +45.81% |
| 2016 | 16.00 | +14.61% |
| 2015 | 13.96 | -29.24% |
| 2014* | 19.73 | -41.95% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
VNOM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.63 | 43.49 | 42.48 | 42.99 | +0.84% | |
| 41.70 | 42.78 | 41.64 | 42.63 | +3.80% | |
| 41.74 | 42.05 | 40.50 | 41.07 | -1.25% | |
| 40.80 | 41.85 | 40.60 | 41.59 | +1.76% | |
| 40.64 | 41.46 | 40.17 | 40.87 | +0.57% | |
| 40.22 | 40.94 | 40.22 | 40.64 | -0.12% | |
| 39.93 | 40.75 | 39.77 | 40.69 | +2.01% | |
| 40.25 | 40.56 | 39.86 | 39.89 | -0.47% | |
| 40.23 | 40.49 | 39.90 | 40.08 | -1.11% | |
| 41.29 | 41.29 | 40.53 | 40.53 | -0.98% | |
| 41.12 | 41.44 | 40.91 | 40.93 | -1.71% | |
| 41.24 | 42.24 | 41.15 | 41.64 | +1.73% | |
| 41.36 | 41.89 | 40.83 | 40.93 | +0.39% | |
| 41.16 | 41.78 | 40.68 | 40.77 | -2.28% | |
| 42.00 | 42.16 | 41.34 | 41.72 | -1.30% | |
| 42.80 | 43.22 | 42.23 | 42.27 | -1.54% | |
| 43.03 | 43.65 | 42.89 | 42.93 | -0.60% | |
| 45.49 | 45.49 | 42.42 | 43.19 | -6.03% | |
| 44.99 | 46.14 | 44.83 | 45.96 | +2.96% | |
| 45.42 | 45.72 | 44.54 | 44.64 | -0.16% | |
| 44.78 | 45.00 | 44.37 | 44.71 | -0.29% | |
| 45.93 | 46.00 | 44.47 | 44.84 | -0.95% | |
| 45.25 | 45.48 | 44.91 | 45.27 | +0.85% | |
| 45.00 | 45.39 | 44.63 | 44.89 | +1.13% | |
| 44.54 | 44.79 | 44.05 | 44.39 | -1.11% | |
| 45.15 | 45.33 | 44.77 | 44.89 | -0.51% | |
| 45.01 | 45.41 | 44.86 | 45.12 | -0.59% | |
| 45.27 | 45.43 | 44.93 | 45.39 | +1.34% | |
| 44.98 | 45.39 | 44.27 | 44.79 | +1.38% | |
| 44.69 | 44.99 | 44.11 | 44.18 | -1.10% | |
| 44.25 | 44.89 | 43.86 | 44.67 | +0.99% | |
| 43.92 | 44.70 | 43.80 | 44.23 | +0.36% | |
| 44.22 | 44.70 | 43.99 | 44.07 | -1.43% | |
| 44.90 | 45.20 | 44.39 | 44.71 | -1.24% | |
| 45.04 | 45.46 | 44.63 | 45.27 | +0.53% | |
| 44.46 | 45.30 | 44.44 | 45.03 | +2.62% | |
| 43.74 | 44.36 | 43.55 | 43.88 | +0.71% | |
| 43.32 | 43.67 | 43.07 | 43.57 | +1.21% | |
| 42.33 | 43.11 | 42.16 | 43.05 | +1.80% | |
| 41.39 | 42.62 | 41.39 | 42.29 | +2.47% | |
| 41.48 | 41.63 | 40.86 | 41.27 | -2.27% | |
| 42.85 | 42.99 | 42.10 | 42.23 | -1.52% | |
| 42.34 | 43.00 | 41.97 | 42.88 | +1.20% | |
| 41.51 | 42.47 | 41.50 | 42.37 | +3.80% | |
| 41.11 | 41.50 | 40.75 | 40.82 | -1.42% | |
| 42.19 | 42.24 | 41.25 | 41.41 | -0.05% | |
| 42.57 | 42.80 | 41.37 | 41.43 | -2.15% | |
| 43.13 | 43.13 | 42.09 | 42.34 | -3.09% | |
| 43.32 | 43.93 | 42.91 | 43.69 | -2.06% | |
| 43.53 | 44.71 | 43.48 | 44.61 | +2.65% | |
| 43.21 | 43.47 | 42.61 | 43.46 | +0.65% | |
| 43.05 | 43.45 | 42.94 | 43.18 | +2.71% | |
| 43.04 | 43.24 | 42.04 | 42.04 | -2.32% | |
| 44.33 | 44.65 | 42.98 | 43.04 | -4.63% | |
| 45.14 | 45.58 | 44.84 | 45.13 | -0.02% | |
| 45.99 | 46.00 | 45.04 | 45.14 | -0.29% | |
| 45.11 | 45.54 | 44.98 | 45.27 | +0.91% | |
| 44.50 | 44.87 | 44.20 | 44.86 | +1.13% | |
| 44.20 | 44.98 | 43.92 | 44.36 | -0.05% | |
| 44.46 | 44.75 | 43.87 | 44.38 | +0.73% | |
| 43.32 | 44.21 | 43.32 | 44.06 | +1.71% | |
| 43.34 | 43.48 | 42.72 | 43.32 | +0.74% | |
| 43.69 | 43.81 | 42.61 | 43.00 | -0.49% | |
| 42.66 | 43.58 | 42.61 | 43.21 | +2.81% | |
| 41.88 | 42.06 | 41.51 | 42.03 | +0.86% | |
| 42.66 | 42.83 | 41.62 | 41.67 | -3.07% | |
| 42.57 | 43.04 | 41.63 | 42.99 | +3.29% | |
| 40.66 | 41.67 | 40.66 | 41.62 | +2.82% | |
| 40.30 | 41.08 | 40.17 | 40.48 | -0.66% | |
| 41.48 | 41.51 | 40.36 | 40.75 | -1.14% | |
| 42.45 | 42.82 | 41.13 | 41.22 | -2.78% | |
| 42.41 | 42.81 | 42.30 | 42.40 | -0.02% | |
| 42.46 | 42.84 | 42.02 | 42.41 | -0.38% | |
| 43.27 | 43.94 | 42.47 | 42.57 | -2.25% | |
| 42.99 | 43.83 | 42.86 | 43.55 | +0.53% | |
| 43.09 | 43.69 | 42.88 | 43.32 | -0.82% | |
| 43.22 | 44.13 | 43.21 | 43.68 | +0.28% | |
| 43.13 | 43.85 | 43.09 | 43.56 | +0.81% | |
| 43.24 | 43.39 | 42.57 | 43.21 | -0.35% | |
| 43.39 | 43.98 | 43.16 | 43.36 | -0.23% | |
| 42.92 | 43.71 | 42.91 | 43.46 | -0.53% | |
| 43.20 | 44.04 | 42.77 | 43.69 | -1.55% | |
| 43.47 | 45.04 | 43.43 | 44.38 | +1.56% | |
| 45.30 | 45.31 | 43.63 | 43.70 | -2.41% | |
| 45.16 | 45.80 | 44.75 | 44.78 | -0.75% | |
| 45.96 | 46.22 | 44.79 | 45.12 | -2.04% | |
| 45.99 | 46.76 | 45.83 | 46.06 | +1.32% | |
| 46.23 | 46.47 | 45.43 | 45.46 | -1.96% | |
| 46.65 | 46.88 | 46.25 | 46.37 | -1.09% | |
| 46.16 | 47.08 | 46.06 | 46.88 | +1.87% | |
| 45.45 | 46.29 | 45.28 | 46.02 | +0.90% | |
| 46.34 | 46.65 | 45.53 | 45.61 | +0.24% | |
| 44.85 | 45.99 | 44.71 | 45.50 | +1.11% | |
| 45.16 | 45.50 | 44.68 | 45.00 | +0.33% | |
| 45.01 | 45.30 | 44.72 | 44.85 | -1.62% | |
| 46.50 | 47.06 | 45.51 | 45.59 | -2.77% | |
| 47.06 | 47.41 | 46.55 | 46.89 | -0.13% | |
| 48.39 | 48.48 | 46.81 | 46.95 | -1.57% | |
| 48.50 | 49.27 | 47.17 | 47.70 | -2.13% | |
| 49.12 | 49.44 | 48.68 | 48.74 | -0.77% | |
| 49.00 | 49.45 | 48.32 | 49.12 | +0.29% | |
| 48.11 | 49.01 | 47.81 | 48.98 | +2.72% | |
| 47.70 | 48.20 | 47.55 | 47.69 | -1.40% | |
| 48.09 | 48.60 | 47.68 | 48.36 | +0.58% | |
| 47.84 | 48.43 | 47.45 | 48.08 | +1.20% | |
| 47.44 | 47.71 | 46.80 | 47.51 | +1.54% | |
| 46.95 | 47.16 | 46.30 | 46.79 | -0.40% | |
| 47.50 | 47.50 | 46.08 | 46.98 | -1.49% | |
| 48.46 | 49.56 | 47.32 | 47.69 | -4.56% | |
| 51.13 | 51.13 | 49.35 | 49.97 | -1.92% | |
| 50.00 | 51.11 | 49.78 | 50.95 | +2.10% | |
| 49.29 | 49.95 | 48.45 | 49.90 | +1.05% | |
| 48.37 | 49.56 | 48.26 | 49.38 | +1.02% | |
| 48.28 | 49.07 | 48.10 | 48.88 | +2.17% | |
| 48.61 | 48.73 | 47.70 | 47.84 | +0.08% | |
| 47.95 | 48.45 | 47.63 | 47.80 | +0.48% | |
| 47.60 | 47.90 | 47.06 | 47.57 | -0.38% | |
| 47.65 | 48.02 | 47.31 | 47.75 | +0.19% | |
| 47.05 | 47.70 | 47.05 | 47.66 | +1.38% | |
| 46.74 | 47.28 | 46.36 | 47.01 | +1.22% | |
| 46.11 | 46.61 | 45.40 | 46.45 | +2.30% | |
| 45.24 | 45.78 | 44.05 | 45.40 | -3.92% | |
| 46.58 | 47.47 | 46.58 | 47.25 | +1.61% | |
| 45.04 | 46.69 | 44.89 | 46.50 | +3.20% | |
| 45.33 | 45.38 | 44.54 | 45.06 | -1.25% | |
| 45.90 | 46.48 | 45.23 | 45.63 | +1.13% | |
| 44.80 | 45.28 | 44.55 | 45.12 | +0.67% | |
| 45.62 | 46.11 | 44.72 | 44.82 | -1.75% | |
| 44.60 | 45.86 | 44.42 | 45.62 | -2.85% | |
| 46.38 | 47.25 | 46.36 | 46.96 | +1.40% | |
| 46.30 | 46.63 | 45.99 | 46.31 | -0.34% | |
| 46.15 | 46.92 | 46.01 | 46.47 | +2.36% | |
| 46.20 | 46.88 | 44.98 | 45.40 | -3.38% | |
| 46.81 | 47.89 | 46.33 | 46.99 | +0.60% | |
| 48.27 | 48.38 | 46.46 | 46.71 | -2.38% | |
| 47.99 | 48.40 | 47.63 | 47.85 | +0.06% | |
| 47.66 | 48.17 | 47.59 | 47.82 | +0.76% | |
| 47.36 | 47.90 | 47.28 | 47.46 | -0.67% | |
| 47.34 | 48.36 | 47.33 | 47.78 | +0.93% | |
| 46.83 | 48.09 | 46.45 | 47.34 | -1.56% | |
| 47.94 | 49.08 | 47.52 | 48.09 | +1.63% | |
| 47.32 | 47.96 | 47.07 | 47.32 | +0.38% | |
| 46.17 | 47.50 | 46.14 | 47.14 | +2.03% | |
| 45.32 | 46.34 | 45.14 | 46.20 | +2.90% | |
| 44.51 | 45.29 | 44.13 | 44.90 | +1.47% | |
| 44.03 | 44.58 | 43.90 | 44.25 | +0.11% | |
| 44.00 | 44.77 | 43.86 | 44.20 | +0.89% | |
| 43.16 | 43.91 | 43.05 | 43.81 | +1.72% | |
| 43.75 | 44.32 | 42.98 | 43.07 | -2.42% | |
| 44.24 | 44.35 | 43.23 | 44.14 | +0.09% | |
| 44.07 | 44.45 | 43.59 | 44.10 | +1.03% | |
| 44.16 | 44.46 | 43.48 | 43.65 | -2.24% | |
| 44.64 | 45.19 | 44.08 | 44.65 | -0.29% | |
| 45.90 | 45.97 | 44.35 | 44.78 | -5.90% | |
| 47.68 | 48.00 | 46.50 | 47.59 | +2.26% | |
| 47.05 | 47.84 | 46.15 | 46.54 | +0.19% | |
| 44.56 | 46.62 | 44.16 | 46.45 | +3.11% | |
| 45.82 | 45.95 | 44.37 | 45.05 | -0.97% | |
| 46.26 | 46.44 | 44.76 | 45.49 | +1.18% | |
| 45.74 | 46.03 | 44.73 | 44.96 | -1.49% | |
| 45.03 | 45.81 | 44.44 | 45.64 | +1.22% | |
| 45.14 | 45.57 | 44.76 | 45.09 | +1.08% | |
| 44.40 | 45.02 | 44.17 | 44.61 | +1.39% | |
| 44.30 | 44.75 | 43.33 | 44.00 | -0.56% | |
| 43.80 | 44.45 | 43.68 | 44.25 | +1.19% | |
| 43.72 | 44.00 | 42.93 | 43.73 | -0.27% | |
| 43.58 | 44.23 | 43.32 | 43.85 | +1.46% | |
| 43.53 | 43.64 | 42.61 | 43.22 | -0.76% | |
| 43.07 | 43.70 | 42.68 | 43.55 | +1.54% | |
| 42.50 | 43.40 | 42.49 | 42.89 | +1.66% | |
| 42.23 | 42.57 | 41.39 | 42.19 | -0.94% | |
| 42.22 | 42.79 | 42.05 | 42.59 | +1.70% | |
| 41.08 | 42.36 | 41.07 | 41.88 | +1.85% | |
| 41.32 | 41.83 | 40.40 | 41.12 | -2.88% | |
| 42.43 | 42.59 | 41.53 | 42.34 | +0.83% | |
| 42.30 | 43.00 | 41.71 | 41.99 | +1.87% | |
| 40.63 | 41.27 | 40.58 | 41.22 | +2.28% | |
| 39.71 | 40.43 | 39.64 | 40.30 | +1.90% | |
| 40.00 | 40.02 | 38.81 | 39.55 | -0.20% | |
| 39.63 | 40.04 | 39.41 | 39.63 | +0.89% | |
| 38.94 | 39.64 | 38.82 | 39.28 | +0.37% | |
| 37.73 | 39.27 | 37.69 | 39.14 | +4.98% | |
| 37.28 | 37.39 | 36.62 | 37.28 | +0.92% | |
| 37.51 | 37.70 | 36.58 | 36.94 | -1.02% | |
| 37.55 | 37.68 | 36.85 | 37.32 | -1.61% | |
| 37.89 | 38.92 | 37.73 | 37.93 | +0.80% | |
| 36.57 | 37.76 | 36.45 | 37.63 | +2.90% | |
| 36.54 | 36.80 | 36.19 | 36.57 | +0.08% | |
| 36.35 | 36.99 | 36.30 | 36.54 | +0.66% | |
| 35.86 | 36.83 | 35.45 | 36.30 | +1.23% | |
| 36.87 | 36.87 | 35.75 | 35.86 | -2.74% | |
| 37.06 | 37.25 | 36.36 | 36.87 | -0.24% | |
| 39.50 | 39.68 | 35.95 | 36.96 | -4.69% | |
| 38.63 | 39.30 | 38.16 | 38.78 | +0.39% | |
| 39.06 | 39.12 | 38.48 | 38.63 | -0.90% | |
| 38.66 | 39.18 | 38.56 | 38.98 | +1.54% | |
| 38.20 | 38.64 | 38.13 | 38.39 | +0.73% | |
| 38.37 | 38.40 | 37.72 | 38.11 | -0.76% | |
| 38.41 | 38.66 | 38.08 | 38.40 | +0.21% | |
| 38.56 | 38.63 | 38.13 | 38.32 | -0.36% | |
| 38.45 | 39.01 | 38.35 | 38.46 | +1.45% | |
| 38.45 | 39.00 | 37.70 | 37.91 | -0.84% | |
| 39.05 | 39.43 | 38.00 | 38.23 | -2.32% | |
| 39.05 | 39.49 | 38.78 | 39.14 | +0.64% | |
| 39.03 | 39.19 | 37.75 | 38.89 | -1.37% | |
| 40.34 | 40.56 | 38.53 | 39.43 | -2.26% | |
| 40.86 | 40.93 | 40.12 | 40.34 | -0.76% | |
| 40.29 | 40.97 | 40.16 | 40.65 | -0.32% | |
| 40.26 | 41.01 | 39.75 | 40.78 | +1.07% | |
| 39.91 | 40.52 | 39.83 | 40.35 | +0.80% | |
| 40.14 | 41.00 | 39.89 | 40.03 | -1.53% | |
| 40.06 | 41.62 | 40.05 | 40.65 | +1.57% | |
| 39.78 | 40.48 | 39.78 | 40.02 | +0.58% | |
| 38.23 | 39.92 | 38.15 | 39.79 | +5.35% | |
| 38.14 | 38.23 | 37.58 | 37.77 | -0.68% | |
| 36.68 | 38.30 | 36.67 | 38.03 | +4.11% | |
| 36.16 | 36.75 | 36.01 | 36.53 | +1.33% | |
| 36.25 | 36.64 | 36.00 | 36.05 | -0.33% | |
| 35.80 | 36.47 | 35.27 | 36.17 | -0.30% | |
| 35.99 | 36.40 | 35.53 | 36.28 | +0.81% | |
| 35.75 | 36.26 | 35.10 | 35.99 | +0.42% | |
| 36.59 | 37.32 | 35.82 | 35.84 | -1.54% | |
| 35.74 | 36.53 | 35.42 | 36.40 | -0.25% | |
| 36.39 | 36.90 | 36.07 | 36.49 | -0.33% | |
| 38.00 | 38.07 | 36.53 | 36.61 | -3.53% | |
| 36.89 | 38.00 | 36.58 | 37.95 | +2.18% | |
| 37.16 | 38.08 | 36.96 | 37.14 | -1.59% | |
| 38.50 | 38.50 | 37.40 | 37.74 | -2.00% | |
| 37.96 | 39.28 | 37.88 | 38.51 | +2.12% | |
| 37.85 | 37.87 | 37.25 | 37.71 | +0.43% | |
| 36.86 | 37.89 | 36.51 | 37.55 | +1.87% | |
| 36.39 | 37.52 | 36.33 | 36.86 | +0.82% | |
| 36.73 | 37.31 | 36.32 | 36.56 | -0.38% | |
| 37.16 | 37.41 | 36.11 | 36.70 | -2.96% | |
| 37.30 | 37.90 | 37.00 | 37.82 | +0.69% | |
| 37.50 | 37.68 | 37.15 | 37.56 | +0.83% | |
| 37.07 | 37.52 | 36.73 | 37.25 | +0.35% | |
| 36.27 | 37.29 | 36.27 | 37.12 | +1.98% | |
| 37.08 | 37.13 | 36.37 | 36.40 | -2.10% | |
| 37.61 | 37.89 | 37.00 | 37.18 | -0.21% | |
| 38.05 | 38.26 | 37.23 | 37.26 | -1.97% | |
| 38.13 | 38.35 | 37.56 | 38.01 | +1.39% | |
| 37.37 | 37.98 | 36.92 | 37.49 | +0.73% | |
| 36.68 | 37.33 | 36.50 | 37.22 | +1.31% | |
| 36.41 | 37.25 | 36.40 | 36.74 | +1.07% | |
| 36.31 | 36.61 | 35.65 | 36.35 | +0.36% | |
| 36.98 | 37.25 | 35.99 | 36.22 | -1.60% | |
| 36.74 | 37.25 | 36.31 | 36.81 | +0.60% | |
| 36.43 | 36.88 | 36.26 | 36.59 | -1.40% | |
| 36.91 | 37.37 | 36.51 | 37.11 | +1.42% | |
| 37.48 | 37.92 | 36.48 | 36.59 | -3.28% | |
| 38.29 | 38.72 | 37.19 | 37.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNOM chart for longer ranges.