Viper Energy Ut (VNOM) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 45.01 | 45.41 | 44.85 | 45.12 | -0.59% | 920,015 |
| 2026-09-01 | 45.27 | 45.43 | 44.93 | 45.39 | +1.34% | 1,116,500 |
| 2026-08-31 | 44.98 | 45.39 | 44.27 | 44.79 | +1.38% | 987,000 |
| 2026-08-28 | 44.69 | 44.99 | 44.11 | 44.18 | -1.10% | 1,199,700 |
| 2026-08-27 | 44.25 | 44.89 | 43.86 | 44.67 | +0.99% | 1,359,900 |
| 2026-08-26 | 43.92 | 44.70 | 43.80 | 44.23 | +0.36% | 1,217,800 |
| 2026-08-25 | 44.22 | 44.70 | 43.99 | 44.07 | -1.43% | 1,135,009 |
| 2026-08-24 | 44.90 | 45.20 | 44.38 | 44.71 | -1.24% | 1,384,938 |
| 2026-08-21 | 45.04 | 45.46 | 44.63 | 45.27 | +0.53% | 1,982,300 |
| 2026-08-20 | 44.46 | 45.30 | 44.44 | 45.03 | +2.62% | 2,046,400 |
| 2026-08-19 | 43.74 | 44.36 | 43.55 | 43.88 | +0.71% | 1,802,100 |
| 2026-08-18 | 43.32 | 43.66 | 43.07 | 43.57 | +1.21% | 1,807,100 |
| 2026-08-17 | 42.33 | 43.10 | 42.16 | 43.05 | +1.80% | 1,197,000 |
| 2026-08-14 | 41.39 | 42.62 | 41.39 | 42.29 | +2.47% | 1,107,200 |
| 2026-08-13 | 41.48 | 41.63 | 40.86 | 41.27 | -2.27% | 1,510,800 |
| 2026-08-12 | 42.85 | 42.99 | 42.10 | 42.23 | -1.52% | 1,938,500 |
| 2026-08-11 | 42.34 | 42.99 | 41.97 | 42.88 | +1.20% | 1,265,190 |
| 2026-08-10 | 41.51 | 42.47 | 41.50 | 42.37 | +3.80% | 1,798,838 |
| 2026-08-07 | 41.11 | 41.50 | 40.75 | 40.82 | -1.42% | 1,522,303 |
| 2026-08-06 | 42.19 | 42.24 | 41.25 | 41.41 | -0.05% | 1,937,670 |
| 2026-08-05 | 42.57 | 42.80 | 41.37 | 41.43 | -2.15% | 2,259,965 |
| 2026-08-04 | 43.13 | 43.13 | 42.09 | 42.34 | -3.09% | 3,454,077 |
| 2026-08-03 | 43.32 | 43.93 | 42.91 | 43.69 | -2.06% | 1,599,655 |
| 2026-07-31 | 43.53 | 44.71 | 43.48 | 44.61 | +2.65% | 1,391,248 |
| 2026-07-30 | 43.21 | 43.47 | 42.61 | 43.46 | +0.65% | 1,378,999 |
| 2026-07-29 | 43.05 | 43.45 | 42.94 | 43.18 | +2.71% | 1,470,752 |
| 2026-07-28 | 43.04 | 43.24 | 42.03 | 42.04 | -2.32% | 1,808,115 |
| 2026-07-27 | 44.33 | 44.65 | 42.98 | 43.04 | -4.63% | 1,410,575 |
| 2026-07-24 | 45.14 | 45.58 | 44.84 | 45.13 | -0.02% | 1,400,402 |
| 2026-07-23 | 45.99 | 46.00 | 45.03 | 45.14 | -0.29% | 1,238,118 |
| 2026-07-22 | 45.11 | 45.54 | 44.98 | 45.27 | +0.91% | 1,017,544 |
| 2026-07-21 | 44.50 | 44.87 | 44.20 | 44.86 | +1.13% | 1,029,422 |
| 2026-07-20 | 44.20 | 44.98 | 43.92 | 44.36 | -0.05% | 1,389,021 |
| 2026-07-17 | 44.46 | 44.74 | 43.87 | 44.38 | +0.73% | 1,502,193 |
| 2026-07-16 | 43.32 | 44.21 | 43.32 | 44.06 | +1.71% | 1,836,118 |
| 2026-07-15 | 43.34 | 43.48 | 42.72 | 43.32 | +0.74% | 1,545,016 |
| 2026-07-14 | 43.69 | 43.81 | 42.61 | 43.00 | -0.49% | 1,076,430 |
| 2026-07-13 | 42.66 | 43.58 | 42.61 | 43.21 | +2.81% | 1,255,376 |
| 2026-07-10 | 41.88 | 42.05 | 41.51 | 42.03 | +0.86% | 947,928 |
| 2026-07-09 | 42.66 | 42.83 | 41.62 | 41.67 | -3.07% | 1,642,859 |
| 2026-07-08 | 42.57 | 43.04 | 41.63 | 42.99 | +3.29% | 2,594,860 |
| 2026-07-07 | 40.66 | 41.67 | 40.66 | 41.62 | +2.82% | 2,131,971 |
| 2026-07-06 | 40.30 | 41.08 | 40.17 | 40.48 | -0.66% | 1,990,239 |
| 2026-07-02 | 41.48 | 41.51 | 40.35 | 40.75 | -1.14% | 2,071,596 |
| 2026-07-01 | 42.45 | 42.82 | 41.13 | 41.22 | -2.78% | 1,941,832 |
| 2026-06-30 | 42.41 | 42.81 | 42.30 | 42.40 | -0.02% | 2,094,909 |
| 2026-06-29 | 42.46 | 42.84 | 42.02 | 42.41 | -0.38% | 2,401,176 |
| 2026-06-26 | 43.27 | 43.94 | 42.47 | 42.57 | -2.25% | 2,759,564 |
| 2026-06-25 | 42.99 | 43.83 | 42.86 | 43.55 | +0.53% | 2,000,733 |
| 2026-06-24 | 43.09 | 43.69 | 42.88 | 43.32 | -0.82% | 1,824,772 |
| 2026-06-23 | 43.22 | 44.13 | 43.21 | 43.68 | +0.28% | 1,573,924 |
| 2026-06-22 | 43.13 | 43.85 | 43.09 | 43.56 | +0.81% | 1,682,291 |
| 2026-06-18 | 43.24 | 43.39 | 42.57 | 43.21 | -0.35% | 4,632,680 |
| 2026-06-17 | 43.39 | 43.98 | 43.16 | 43.36 | -0.23% | 1,957,555 |
| 2026-06-16 | 42.92 | 43.71 | 42.91 | 43.46 | -0.53% | 1,981,057 |
| 2026-06-15 | 43.20 | 44.04 | 42.77 | 43.69 | -1.55% | 1,714,960 |
| 2026-06-12 | 43.47 | 45.04 | 43.43 | 44.38 | +1.56% | 1,497,497 |
| 2026-06-11 | 45.30 | 45.31 | 43.63 | 43.70 | -2.41% | 2,454,874 |
| 2026-06-10 | 45.16 | 45.80 | 44.75 | 44.78 | -0.75% | 2,532,571 |
| 2026-06-09 | 45.96 | 46.22 | 44.79 | 45.12 | -2.04% | 1,972,980 |
| 2026-06-08 | 45.99 | 46.76 | 45.83 | 46.06 | +1.32% | 1,789,881 |
| 2026-06-05 | 46.23 | 46.47 | 45.43 | 45.46 | -1.96% | 1,671,792 |
| 2026-06-04 | 46.65 | 46.88 | 46.24 | 46.37 | -1.09% | 1,459,863 |
| 2026-06-03 | 46.16 | 47.08 | 46.06 | 46.88 | +1.87% | 1,597,279 |
| 2026-06-02 | 45.45 | 46.29 | 45.28 | 46.02 | +0.90% | 1,443,799 |
| 2026-06-01 | 46.34 | 46.65 | 45.53 | 45.61 | +0.24% | 2,038,596 |
| 2026-05-29 | 44.85 | 45.99 | 44.71 | 45.50 | +1.11% | 3,049,620 |
| 2026-05-28 | 45.16 | 45.50 | 44.68 | 45.00 | +0.33% | 1,278,912 |
| 2026-05-27 | 45.01 | 45.30 | 44.72 | 44.85 | -1.62% | 1,344,876 |
| 2026-05-26 | 46.50 | 47.06 | 45.51 | 45.59 | -2.77% | 1,390,468 |
| 2026-05-22 | 47.06 | 47.41 | 46.55 | 46.89 | -0.13% | 1,672,236 |
| 2026-05-21 | 48.39 | 48.48 | 46.81 | 46.95 | -1.57% | 1,368,096 |
| 2026-05-20 | 48.50 | 49.27 | 47.16 | 47.70 | -2.13% | 2,090,222 |
| 2026-05-19 | 49.12 | 49.44 | 48.68 | 48.74 | -0.77% | 1,326,842 |
| 2026-05-18 | 49.00 | 49.45 | 48.32 | 49.12 | +0.29% | 1,115,013 |
| 2026-05-15 | 48.11 | 49.01 | 47.81 | 48.98 | +2.72% | 1,413,282 |
| 2026-05-14 | 47.70 | 48.20 | 47.55 | 47.69 | -1.40% | 1,263,510 |
| 2026-05-13 | 48.09 | 48.59 | 47.68 | 48.36 | +0.58% | 1,335,925 |
| 2026-05-12 | 47.84 | 48.43 | 47.45 | 48.08 | +1.20% | 1,434,540 |
| 2026-05-11 | 47.44 | 47.71 | 46.80 | 47.51 | +1.54% | 1,136,200 |
| 2026-05-08 | 46.95 | 47.16 | 46.30 | 46.79 | -0.40% | 891,144 |
| 2026-05-07 | 47.50 | 47.50 | 46.08 | 46.98 | -1.49% | 1,651,197 |
| 2026-05-06 | 48.46 | 49.56 | 47.32 | 47.69 | -4.56% | 2,855,049 |
| 2026-05-05 | 51.13 | 51.13 | 49.35 | 49.97 | -1.92% | 2,699,218 |
| 2026-05-04 | 50.00 | 51.11 | 49.78 | 50.95 | +2.10% | 1,593,791 |
| 2026-05-01 | 49.29 | 49.95 | 48.45 | 49.90 | +1.05% | 1,584,379 |
| 2026-04-30 | 48.37 | 49.55 | 48.26 | 49.38 | +1.02% | 1,355,562 |
| 2026-04-29 | 48.28 | 49.07 | 48.10 | 48.88 | +2.17% | 1,289,299 |
| 2026-04-28 | 48.61 | 48.73 | 47.70 | 47.84 | +0.08% | 1,161,665 |
| 2026-04-27 | 47.95 | 48.45 | 47.63 | 47.80 | +0.48% | 940,557 |
| 2026-04-24 | 47.60 | 47.90 | 47.06 | 47.57 | -0.38% | 1,366,490 |
| 2026-04-23 | 47.65 | 48.02 | 47.30 | 47.75 | +0.19% | 1,472,488 |
| 2026-04-22 | 47.05 | 47.70 | 47.05 | 47.66 | +1.38% | 1,464,274 |
| 2026-04-21 | 46.74 | 47.28 | 46.36 | 47.01 | +1.22% | 1,266,483 |
| 2026-04-20 | 46.10 | 46.60 | 45.40 | 46.45 | +2.30% | 1,674,019 |
| 2026-04-17 | 45.24 | 45.78 | 44.05 | 45.40 | -3.92% | 3,192,216 |
| 2026-04-16 | 46.58 | 47.47 | 46.58 | 47.25 | +1.61% | 2,037,464 |
| 2026-04-15 | 45.04 | 46.69 | 44.89 | 46.50 | +3.20% | 1,831,540 |
| 2026-04-14 | 45.33 | 45.38 | 44.54 | 45.06 | -1.25% | 1,400,717 |
| 2026-04-13 | 45.90 | 46.48 | 45.23 | 45.63 | +1.13% | 1,464,839 |
| 2026-04-10 | 44.80 | 45.28 | 44.55 | 45.12 | +0.67% | 1,166,836 |
| 2026-04-09 | 45.62 | 46.11 | 44.72 | 44.82 | -1.75% | 1,728,925 |
| 2026-04-08 | 44.60 | 45.86 | 44.42 | 45.62 | -2.85% | 2,508,782 |
| 2026-04-07 | 46.38 | 47.25 | 46.36 | 46.96 | +1.40% | 1,365,439 |
| 2026-04-06 | 46.30 | 46.63 | 45.99 | 46.31 | -0.34% | 1,210,770 |
| 2026-04-02 | 46.15 | 46.92 | 46.01 | 46.47 | +2.36% | 2,300,375 |
| 2026-04-01 | 46.20 | 46.88 | 44.98 | 45.40 | -3.38% | 3,734,255 |
| 2026-03-31 | 46.81 | 47.89 | 46.33 | 46.99 | +0.60% | 3,589,897 |
| 2026-03-30 | 48.27 | 48.38 | 46.46 | 46.71 | -2.38% | 2,296,860 |
| 2026-03-27 | 47.99 | 48.40 | 47.63 | 47.85 | +0.06% | 3,038,206 |
| 2026-03-26 | 47.66 | 48.17 | 47.59 | 47.82 | +0.76% | 1,791,089 |
| 2026-03-25 | 47.36 | 47.90 | 47.28 | 47.46 | -0.67% | 1,307,410 |
| 2026-03-24 | 47.34 | 48.36 | 47.33 | 47.78 | +0.93% | 2,520,565 |
| 2026-03-23 | 46.83 | 48.09 | 46.45 | 47.34 | -1.56% | 3,458,497 |
| 2026-03-20 | 47.94 | 49.08 | 47.52 | 48.09 | +1.63% | 8,774,962 |
| 2026-03-19 | 47.32 | 47.96 | 47.07 | 47.32 | +0.38% | 4,083,165 |
| 2026-03-18 | 46.17 | 47.50 | 46.13 | 47.14 | +2.03% | 4,029,443 |
| 2026-03-17 | 45.32 | 46.34 | 45.13 | 46.20 | +2.90% | 4,426,652 |
| 2026-03-16 | 44.51 | 45.29 | 44.13 | 44.90 | +1.47% | 4,304,205 |
| 2026-03-13 | 44.03 | 44.58 | 43.90 | 44.25 | +0.11% | 2,663,458 |
| 2026-03-12 | 44.00 | 44.77 | 43.86 | 44.20 | +0.89% | 3,668,515 |
| 2026-03-11 | 43.16 | 43.91 | 43.05 | 43.81 | +1.72% | 3,841,991 |
| 2026-03-10 | 43.75 | 44.31 | 42.98 | 43.07 | -2.42% | 3,876,057 |
| 2026-03-09 | 44.24 | 44.35 | 43.23 | 44.14 | +0.09% | 4,860,177 |
| 2026-03-06 | 44.07 | 44.45 | 43.59 | 44.10 | +1.03% | 4,836,270 |
| 2026-03-05 | 44.16 | 44.46 | 43.48 | 43.65 | -2.24% | 7,072,605 |
| 2026-03-04 | 44.63 | 45.19 | 44.08 | 44.65 | -0.29% | 8,933,486 |
| 2026-03-03 | 45.90 | 45.97 | 44.35 | 44.78 | -5.90% | 14,805,030 |
| 2026-03-02 | 47.68 | 48.00 | 46.50 | 47.59 | +2.26% | 3,570,305 |
| 2026-02-27 | 47.05 | 47.84 | 46.15 | 46.54 | +0.19% | 4,069,681 |
| 2026-02-26 | 44.56 | 46.62 | 44.16 | 46.45 | +3.11% | 3,569,967 |
| 2026-02-25 | 45.82 | 45.95 | 44.37 | 45.05 | -0.97% | 2,815,084 |
| 2026-02-24 | 46.26 | 46.44 | 44.76 | 45.49 | +1.18% | 5,142,376 |
| 2026-02-23 | 45.74 | 46.03 | 44.73 | 44.96 | -1.49% | 4,256,753 |
| 2026-02-20 | 45.02 | 45.81 | 44.44 | 45.64 | +1.22% | 5,903,308 |
| 2026-02-19 | 45.14 | 45.57 | 44.76 | 45.09 | +1.08% | 3,772,926 |
| 2026-02-18 | 44.40 | 45.02 | 44.17 | 44.61 | +1.39% | 1,439,908 |
| 2026-02-17 | 44.30 | 44.75 | 43.33 | 44.00 | -0.56% | 1,841,242 |
| 2026-02-13 | 43.80 | 44.45 | 43.68 | 44.25 | +1.19% | 1,855,021 |
| 2026-02-12 | 43.72 | 44.00 | 42.93 | 43.73 | -0.27% | 2,201,733 |
| 2026-02-11 | 43.58 | 44.23 | 43.32 | 43.85 | +1.46% | 3,462,947 |
| 2026-02-10 | 43.53 | 43.64 | 42.61 | 43.22 | -0.76% | 2,255,645 |
| 2026-02-09 | 43.07 | 43.70 | 42.68 | 43.55 | +1.54% | 2,275,809 |
| 2026-02-06 | 42.50 | 43.40 | 42.49 | 42.89 | +1.66% | 2,116,522 |
| 2026-02-05 | 42.23 | 42.56 | 41.39 | 42.19 | -0.94% | 2,083,568 |
| 2026-02-04 | 42.22 | 42.79 | 42.05 | 42.59 | +1.70% | 2,156,559 |
| 2026-02-03 | 41.08 | 42.35 | 41.06 | 41.88 | +1.85% | 2,794,015 |
| 2026-02-02 | 41.32 | 41.83 | 40.40 | 41.12 | -2.88% | 2,923,345 |
| 2026-01-30 | 42.43 | 42.59 | 41.52 | 42.34 | +0.83% | 3,079,101 |
| 2026-01-29 | 42.30 | 43.00 | 41.70 | 41.99 | +1.87% | 4,633,426 |
| 2026-01-28 | 40.63 | 41.27 | 40.58 | 41.22 | +2.28% | 2,824,086 |
| 2026-01-27 | 39.71 | 40.43 | 39.64 | 40.30 | +1.90% | 1,807,577 |
| 2026-01-26 | 40.00 | 40.02 | 38.81 | 39.55 | -0.20% | 1,731,616 |
| 2026-01-23 | 39.63 | 40.04 | 39.41 | 39.63 | +0.89% | 1,523,086 |
| 2026-01-22 | 38.94 | 39.64 | 38.82 | 39.28 | +0.37% | 2,339,415 |
| 2026-01-21 | 37.73 | 39.27 | 37.69 | 39.13 | +4.98% | 3,075,830 |
| 2026-01-20 | 37.28 | 37.38 | 36.62 | 37.28 | +0.92% | 1,731,812 |
| 2026-01-16 | 37.51 | 37.70 | 36.58 | 36.94 | -1.02% | 1,667,941 |
| 2026-01-15 | 37.55 | 37.68 | 36.85 | 37.32 | -1.61% | 1,935,449 |
| 2026-01-14 | 37.89 | 38.91 | 37.73 | 37.93 | +0.80% | 2,064,614 |
| 2026-01-13 | 36.57 | 37.76 | 36.45 | 37.63 | +2.90% | 1,949,164 |
| 2026-01-12 | 36.54 | 36.80 | 36.19 | 36.57 | +0.08% | 1,263,834 |
| 2026-01-09 | 36.35 | 36.99 | 36.30 | 36.54 | +0.66% | 1,541,480 |
| 2026-01-08 | 35.86 | 36.83 | 35.45 | 36.30 | +1.23% | 3,902,862 |
| 2026-01-07 | 36.87 | 36.87 | 35.75 | 35.86 | -2.74% | 1,760,359 |
| 2026-01-06 | 37.06 | 37.25 | 36.36 | 36.87 | -0.24% | 1,455,856 |
| 2026-01-05 | 39.50 | 39.68 | 35.95 | 36.96 | -4.69% | 4,315,418 |
| 2026-01-02 | 38.63 | 39.30 | 38.16 | 38.78 | +0.39% | 1,904,540 |
| 2025-12-31 | 39.06 | 39.12 | 38.48 | 38.63 | -0.90% | 1,351,673 |
| 2025-12-30 | 38.66 | 39.18 | 38.56 | 38.98 | +1.54% | 1,180,071 |
| 2025-12-29 | 38.20 | 38.64 | 38.13 | 38.39 | +0.73% | 1,155,026 |
| 2025-12-26 | 38.37 | 38.40 | 37.72 | 38.11 | -0.76% | 945,800 |
| 2025-12-24 | 38.41 | 38.66 | 38.08 | 38.40 | +0.21% | 1,456,109 |
| 2025-12-23 | 38.56 | 38.63 | 38.13 | 38.32 | -0.36% | 1,188,923 |
| 2025-12-22 | 38.45 | 39.01 | 38.35 | 38.46 | +1.45% | 1,763,054 |
| 2025-12-19 | 38.45 | 39.00 | 37.70 | 37.91 | -0.84% | 4,881,502 |
| 2025-12-18 | 39.05 | 39.42 | 38.00 | 38.23 | -2.32% | 1,708,287 |
| 2025-12-17 | 39.05 | 39.49 | 38.78 | 39.14 | +0.64% | 1,660,275 |
| 2025-12-16 | 39.03 | 39.19 | 37.75 | 38.89 | -1.37% | 2,490,061 |
| 2025-12-15 | 40.34 | 40.56 | 38.52 | 39.43 | -2.26% | 1,911,175 |
| 2025-12-12 | 40.86 | 40.92 | 40.12 | 40.34 | -0.76% | 1,350,364 |
| 2025-12-11 | 40.29 | 40.97 | 40.16 | 40.65 | -0.32% | 1,292,098 |
| 2025-12-10 | 40.26 | 41.01 | 39.75 | 40.78 | +1.07% | 1,377,388 |
| 2025-12-09 | 39.91 | 40.52 | 39.83 | 40.35 | +0.80% | 1,534,680 |
| 2025-12-08 | 40.14 | 41.00 | 39.89 | 40.03 | -1.53% | 1,767,194 |
| 2025-12-05 | 40.06 | 41.62 | 40.05 | 40.65 | +1.57% | 2,691,948 |
| 2025-12-04 | 39.78 | 40.48 | 39.78 | 40.02 | +0.58% | 1,626,600 |
| 2025-12-03 | 38.23 | 39.92 | 38.15 | 39.79 | +5.35% | 1,755,701 |
| 2025-12-02 | 38.14 | 38.23 | 37.58 | 37.77 | -0.68% | 1,627,414 |
| 2025-12-01 | 36.68 | 38.30 | 36.67 | 38.03 | +4.11% | 1,919,820 |
| 2025-11-28 | 36.16 | 36.75 | 36.01 | 36.53 | +1.33% | 497,846 |
| 2025-11-26 | 36.25 | 36.64 | 36.00 | 36.05 | -0.33% | 1,360,482 |
| 2025-11-25 | 35.80 | 36.47 | 35.27 | 36.17 | -0.30% | 2,205,770 |
| 2025-11-24 | 35.99 | 36.40 | 35.53 | 36.28 | +0.81% | 1,236,052 |
| 2025-11-21 | 35.75 | 36.26 | 35.10 | 35.99 | +0.42% | 1,747,144 |
| 2025-11-20 | 36.59 | 37.32 | 35.81 | 35.84 | -1.54% | 1,430,935 |
| 2025-11-19 | 35.74 | 36.53 | 35.42 | 36.40 | -0.25% | 1,559,879 |
| 2025-11-18 | 36.39 | 36.90 | 36.07 | 36.49 | -0.33% | 1,712,704 |
| 2025-11-17 | 38.00 | 38.07 | 36.53 | 36.61 | -3.53% | 1,333,010 |
| 2025-11-14 | 36.89 | 38.00 | 36.58 | 37.95 | +2.18% | 1,136,769 |
| 2025-11-13 | 37.16 | 38.08 | 36.96 | 37.14 | -1.59% | 1,191,641 |
| 2025-11-12 | 38.50 | 38.50 | 37.40 | 37.74 | -2.00% | 1,096,401 |
| 2025-11-11 | 37.96 | 39.27 | 37.88 | 38.51 | +2.12% | 1,498,806 |
| 2025-11-10 | 37.85 | 37.87 | 37.25 | 37.71 | +0.43% | 1,432,094 |
| 2025-11-07 | 36.86 | 37.89 | 36.51 | 37.55 | +1.87% | 1,220,755 |
| 2025-11-06 | 36.39 | 37.52 | 36.33 | 36.86 | +0.82% | 1,847,627 |
| 2025-11-05 | 36.73 | 37.31 | 36.32 | 36.56 | -0.38% | 1,478,806 |
| 2025-11-04 | 37.16 | 37.41 | 36.11 | 36.70 | -2.96% | 2,724,811 |
| 2025-11-03 | 37.30 | 37.90 | 37.00 | 37.82 | +0.69% | 1,336,957 |
| 2025-10-31 | 37.50 | 37.68 | 37.15 | 37.56 | +0.83% | 1,224,118 |
| 2025-10-30 | 37.07 | 37.52 | 36.73 | 37.25 | +0.35% | 1,063,266 |
| 2025-10-29 | 36.27 | 37.29 | 36.27 | 37.12 | +1.98% | 1,689,050 |
| 2025-10-28 | 37.08 | 37.13 | 36.37 | 36.40 | -2.10% | 1,145,740 |
| 2025-10-27 | 37.61 | 37.89 | 37.00 | 37.18 | -0.21% | 1,276,836 |
| 2025-10-24 | 38.05 | 38.26 | 37.23 | 37.26 | -1.97% | 1,131,835 |
| 2025-10-23 | 38.13 | 38.34 | 37.56 | 38.01 | +1.39% | 1,951,806 |
| 2025-10-22 | 37.37 | 37.98 | 36.92 | 37.49 | +0.73% | 1,792,553 |
| 2025-10-21 | 36.68 | 37.33 | 36.50 | 37.22 | +1.31% | 1,131,662 |
| 2025-10-20 | 36.41 | 37.25 | 36.40 | 36.74 | +1.07% | 1,469,837 |
| 2025-10-17 | 36.31 | 36.61 | 35.65 | 36.35 | +0.36% | 1,416,729 |
| 2025-10-16 | 36.98 | 37.25 | 35.98 | 36.22 | -1.60% | 1,556,357 |
| 2025-10-15 | 36.74 | 37.25 | 36.31 | 36.81 | +0.60% | 1,412,419 |
| 2025-10-14 | 36.43 | 36.88 | 36.26 | 36.59 | -1.40% | 1,177,237 |
| 2025-10-13 | 36.91 | 37.37 | 36.51 | 37.11 | +1.42% | 1,191,651 |
| 2025-10-10 | 37.48 | 37.92 | 36.48 | 36.59 | -3.28% | 1,968,296 |
| 2025-10-09 | 38.29 | 38.72 | 37.19 | 37.83 | -1.25% | 1,943,791 |
| 2025-10-08 | 38.29 | 38.65 | 37.30 | 38.31 | +0.00% | 2,198,297 |
| 2025-10-07 | 38.74 | 38.85 | 37.68 | 38.31 | -1.52% | 1,396,900 |
| 2025-10-06 | 39.49 | 39.56 | 38.58 | 38.90 | -0.28% | 1,543,907 |
| 2025-10-03 | 38.23 | 39.06 | 38.18 | 39.01 | +2.50% | 1,201,670 |
| 2025-10-02 | 38.66 | 39.01 | 37.88 | 38.06 | -1.73% | 1,255,904 |
| 2025-10-01 | 38.01 | 38.83 | 37.86 | 38.73 | +1.33% | 1,582,070 |
| 2025-09-30 | 38.24 | 38.57 | 37.76 | 38.22 | -0.68% | 2,305,008 |
| 2025-09-29 | 39.35 | 39.48 | 38.22 | 38.48 | -3.10% | 1,751,944 |
| 2025-09-26 | 39.66 | 40.34 | 39.59 | 39.71 | +0.28% | 2,694,846 |
| 2025-09-25 | 39.47 | 39.98 | 39.17 | 39.60 | +0.00% | 2,464,001 |
| 2025-09-24 | 39.00 | 40.13 | 38.40 | 39.60 | +2.88% | 1,667,567 |
| 2025-09-23 | 37.42 | 38.88 | 37.42 | 38.49 | +3.08% | 1,530,518 |
| 2025-09-22 | 37.31 | 37.67 | 37.07 | 37.34 | -0.16% | 2,225,656 |
| 2025-09-19 | 37.95 | 38.02 | 36.65 | 37.40 | -1.48% | 4,335,488 |
| 2025-09-18 | 37.92 | 38.15 | 37.61 | 37.96 | +0.26% | 1,693,613 |
| 2025-09-17 | 37.98 | 38.60 | 37.75 | 37.86 | -0.86% | 1,016,137 |
| 2025-09-16 | 37.74 | 38.53 | 37.74 | 38.19 | +1.84% | 1,693,435 |
| 2025-09-15 | 38.60 | 38.83 | 37.43 | 37.50 | -2.77% | 1,693,865 |
| 2025-09-12 | 39.19 | 39.82 | 38.53 | 38.57 | -1.08% | 1,194,371 |
| 2025-09-11 | 38.90 | 39.28 | 38.57 | 38.99 | -0.61% | 1,418,008 |
| 2025-09-10 | 38.47 | 39.27 | 38.00 | 39.23 | +2.75% | 1,592,725 |
| 2025-09-09 | 37.75 | 38.44 | 37.62 | 38.18 | +1.95% | 1,257,326 |
| 2025-09-08 | 37.50 | 37.91 | 36.44 | 37.45 | +0.46% | 2,331,631 |
| 2025-09-05 | 38.57 | 38.83 | 37.11 | 37.28 | -4.53% | 2,812,454 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.69%). Worst month: May (-6.61%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Viper Energy Ut's (VNOM) latest close?
45.12 on 2026-09-02, from the Closelook data lake's daily price record.
What is VNOM's 52-week high and low?
51.13 high and 35.10 low over the trailing 52 weeks, as of 2026-09-02.
What is Viper Energy Ut's strongest and weakest month historically?
Historically, VNOM's strongest calendar month has been Aug (average +5.69%) and its weakest May (average -6.61%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.