Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

VNOM

Viper Energy LP

$28.38 0.57 (2.05%)
11:09 EDT VNOM Stock Quote Delayed 15 Minutes
  • VNOM Stock Chart
  • Historical VNOM Prices
Dividend & Yield:       2.12 (7.47%)
P/E:       23.07
Market Cap:       1.16B
EPS:       1.23
Volume:       88,049
Day's Range:       27.82 - 28.53
52wk Range:       22.76 - 44.00
Previous Close:       27.81
Historical Data for VNOM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 28.12 28.48 26.65 851,967 27.81 -1.03   -3.57%
05/22/19 30.00 30.38 28.50 716,389 28.84 -1.39   -4.60%
05/21/19 30.57 31.01 30.21 521,997 30.23 -0.21   -0.69%
05/20/19 31.08 31.20 30.20 579,555 30.44 -0.67   -2.15%
05/17/19 31.35 31.48 31.03 379,000 31.11 -0.40   -1.27%
05/16/19 32.08 32.11 31.29 514,815 31.51 -0.39   -1.22%
05/15/19 31.76 32.09 31.35 279,688 31.90 -0.04   -0.13%
05/14/19 31.55 32.27 31.37 310,983 31.94 0.60   1.91%
05/13/19 31.97 32.22 31.16 281,572 31.34 -0.85   -2.64%
05/10/19 32.29 32.29 31.72 195,400 32.19 -0.31   -0.95%
05/09/19 32.01 32.58 31.90 134,563 32.50 0.20   0.62%
05/08/19 31.78 32.40 31.67 276,186 32.30 0.40   1.25%
05/07/19 31.55 32.08 31.38 438,760 31.90 -0.23   -0.72%
05/06/19 31.27 32.70 31.10 302,616 32.13 0.24   0.75%
05/03/19 32.00 32.25 31.68 502,700 31.89 0.10   0.31%
05/02/19 31.99 32.26 31.37 713,950 31.79 0.00   0.00%
05/01/19 31.95 32.92 30.55 1,257,016 31.79 -1.83   -5.44%
04/30/19 34.76 34.76 33.45 374,371 33.62 -0.72   -2.10%
04/29/19 34.90 34.93 34.23 268,906 34.34 -0.48   -1.38%
04/26/19 34.51 34.87 33.50 429,000 34.82 0.12   0.35%
04/25/19 34.04 34.88 33.93 630,642 34.70 0.59   1.73%
04/24/19 34.48 34.50 33.73 424,606 34.11 -0.21   -0.61%
04/23/19 34.31 34.62 33.52 419,470 34.32 0.07   0.20%
04/22/19 33.36 34.67 33.06 567,811 34.25 1.32   4.01%
04/18/19 33.34 33.50 32.70 247,500 32.93 -0.02   -0.06%
04/17/19 33.81 33.84 32.93 537,271 32.95 -0.78   -2.31%
04/16/19 34.13 34.24 33.20 462,467 33.73 -0.17   -0.50%
04/15/19 34.06 34.24 33.75 354,937 33.90 -0.10   -0.29%
04/12/19 33.74 34.05 32.60 874,800 34.00 1.16   3.53%
04/11/19 33.15 33.20 32.40 646,787 32.84 -0.26   -0.79%
04/10/19 33.46 33.72 32.95 506,974 33.10 -0.04   -0.12%
04/09/19 33.61 33.97 32.69 296,722 33.14 -0.54   -1.60%
04/08/19 34.00 34.48 33.65 349,065 33.68 -0.27   -0.80%
04/05/19 32.98 34.04 32.80 338,000 33.95 1.20   3.66%
04/04/19 33.25 33.33 32.36 454,494 32.75 -0.40   -1.21%
04/03/19 34.18 34.18 32.72 410,965 33.15 -0.84   -2.47%
04/02/19 33.95 34.35 33.67 195,537 33.99 0.23   0.68%
04/01/19 33.53 34.53 33.39 389,668 33.76 0.60   1.81%
03/29/19 32.78 33.63 32.78 474,600 33.16 0.73   2.25%
03/28/19 32.84 32.89 32.13 599,859 32.43 -0.53   -1.61%
03/27/19 33.43 33.71 32.66 346,798 32.96 -0.43   -1.29%
03/26/19 33.21 33.76 33.19 402,049 33.39 0.66   2.02%
03/25/19 32.46 32.74 31.87 290,505 32.73 0.12   0.37%
03/22/19 33.72 33.72 32.19 289,100 32.61 -1.38   -4.06%
03/21/19 33.46 34.08 33.16 287,048 33.99 0.48   1.43%
03/20/19 33.37 33.71 33.35 467,475 33.51 0.02   0.06%
03/19/19 34.05 34.08 33.35 269,615 33.49 -0.35   -1.03%
03/18/19 33.73 34.03 33.50 369,468 33.84 0.20   0.59%
03/15/19 33.57 33.71 33.31 323,700 33.64 -0.14   -0.41%
03/14/19 33.96 34.13 33.38 243,740 33.78 -0.14   -0.41%
03/13/19 34.37 34.43 33.38 354,407 33.92 -0.10   -0.29%
03/12/19 33.99 34.27 33.74 483,145 34.02 0.22   0.65%
03/11/19 33.39 34.28 33.32 623,793 33.80 0.66   1.99%
03/08/19 32.82 33.19 31.76 314,800 33.14 -0.09   -0.27%
03/07/19 33.25 33.43 32.51 384,201 33.23 0.06   0.18%
03/06/19 33.40 33.62 32.70 375,122 33.17 -0.26   -0.78%
03/05/19 33.29 33.58 33.17 281,956 33.43 0.20   0.60%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?