Viper Energy Ut (VNOM) Historical Stock Data
37.23 ↓0.21 (-0.57%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VNOM is down -0.14% a day on average. There have been 15 days where Viper Energy Ut closed green and 15 days where VNOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 37.39 | 37.44 | ↑$0.05 (0.13%) | 37.38 | 38.05 | 541.64K |
| 2024-05-06 | 37.92 | 37.46 | ↓$0.46 (-1.21%) | 37.37 | 38.29 | 755.68K |
| 2024-05-03 | 37.37 | 37.62 | ↑$0.25 (0.67%) | 36.98 | 37.82 | 838.64K |
| 2024-05-02 | 37.12 | 37.15 | ↑$0.03 (0.08%) | 36.96 | 37.59 | 0.91M |
| 2024-05-01 | 37.55 | 37.13 | ↓$0.42 (-1.12%) | 36.19 | 37.71 | 1.32M |
| 2024-04-30 | 39.56 | 38.16 | ↓$1.40 (-3.54%) | 38.11 | 39.59 | 1.03M |
| 2024-04-29 | 40.00 | 39.59 | ↓$0.41 (-1.02%) | 39.33 | 40.00 | 510.49K |
| 2024-04-26 | 39.27 | 39.71 | ↑$0.44 (1.12%) | 39.01 | 39.74 | 552.47K |
| 2024-04-25 | 39.91 | 39.55 | ↓$0.36 (-0.90%) | 39.25 | 39.99 | 745.24K |
| 2024-04-24 | 39.68 | 39.88 | ↑$0.20 (0.50%) | 39.49 | 40.28 | 566.95K |
| 2024-04-23 | 39.18 | 39.98 | ↑$0.80 (2.04%) | 39.18 | 40.10 | 625.51K |
| 2024-04-22 | 38.91 | 39.14 | ↑$0.23 (0.59%) | 38.67 | 39.52 | 436.90K |
| 2024-04-19 | 39.11 | 39.04 | ↓$0.07 (-0.18%) | 38.76 | 39.69 | 477.59K |
| 2024-04-18 | 39.00 | 38.92 | ↓$0.08 (-0.21%) | 38.60 | 39.46 | 616.08K |
| 2024-04-17 | 39.44 | 38.92 | ↓$0.52 (-1.32%) | 38.91 | 39.90 | 667.92K |
| 2024-04-16 | 39.76 | 39.41 | ↓$0.35 (-0.88%) | 39.31 | 39.85 | 840.70K |
| 2024-04-15 | 40.54 | 39.95 | ↓$0.59 (-1.46%) | 39.70 | 40.72 | 580.47K |
| 2024-04-12 | 40.98 | 40.40 | ↓$0.58 (-1.42%) | 40.16 | 41.22 | 663.29K |
| 2024-04-11 | 40.22 | 40.80 | ↑$0.58 (1.44%) | 39.81 | 40.83 | 822.31K |
| 2024-04-10 | 40.38 | 40.26 | ↓$0.12 (-0.30%) | 39.84 | 40.81 | 627.74K |
| 2024-04-09 | 39.49 | 40.14 | ↑$0.65 (1.65%) | 39.38 | 40.27 | 744.88K |
| 2024-04-08 | 39.25 | 39.51 | ↑$0.26 (0.66%) | 39.00 | 39.70 | 427.72K |
| 2024-04-05 | 38.73 | 39.24 | ↑$0.51 (1.32%) | 38.52 | 39.39 | 829.38K |
| 2024-04-04 | 38.25 | 38.34 | ↑$0.09 (0.24%) | 38.18 | 38.86 | 530.58K |
| 2024-04-03 | 38.58 | 38.23 | ↓$0.35 (-0.91%) | 38.14 | 38.61 | 0.93M |
| 2024-04-02 | 38.19 | 38.37 | ↑$0.18 (0.47%) | 37.89 | 38.44 | 0.91M |
| 2024-04-01 | 38.52 | 38.10 | ↓$0.42 (-1.09%) | 37.93 | 38.58 | 632.55K |
| 2024-03-28 | 38.10 | 38.46 | ↑$0.36 (0.94%) | 37.80 | 38.50 | 1.18M |
| 2024-03-27 | 37.51 | 37.86 | ↑$0.35 (0.93%) | 37.06 | 37.93 | 0.98M |
| 2024-03-26 | 38.02 | 37.47 | ↓$0.55 (-1.45%) | 37.31 | 38.13 | 838.06K |
Create an account or log in to view more rows.
$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.
$VNOM LOADING UP HERE!
$VNOM When they tell me diversifying is for idiots
$VNOM Same thing
different day