Viper Energy, Inc.
VNOMNASDAQEnergy● Active
$46.43
+$0.97(+2.13%)
Market Cap$16.7B
P/E Ratio—
52W High$51.13
52W Low$35.1
Viper Energy, Inc.（VNOM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vnom · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.76
Nov 25, 2024
-18.2% from here
5-Year Low5Y
$15.98
Jul 19, 2021
+190.6% from low
IPO Priceadj.
$32.35
Jun 18, 2014
+43.6% since IPO
1 Year Ago
$41.31
Jun 9, 2025
+12.4% in 1Y
5 Years Ago
$19.56
Jun 8, 2021
+137.4% in 5Y
10 Years Ago
$19.47
Jun 8, 2016
+138.5% in 10Y
Historical Price Data · VNOM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.99 | $46.76 | $45.84 | $46.43 | $46.43 | 405K | +0.95% |
| Jun 5, 2026 | $46.23 | $46.47 | $45.43 | $45.46 | $45.46 | 1.7M | -1.67% |
| Jun 4, 2026 | $46.65 | $46.88 | $46.25 | $46.37 | $46.37 | 1.5M | -0.60% |
| Jun 3, 2026 | $46.16 | $47.08 | $46.06 | $46.88 | $46.88 | 1.6M | +1.56% |
| Jun 2, 2026 | $45.45 | $46.29 | $45.28 | $46.02 | $46.02 | 1.4M | +1.25% |
| Jun 1, 2026 | $46.34 | $46.65 | $45.53 | $45.61 | $45.61 | 2.0M | -1.58% |
| May 29, 2026 | $44.85 | $45.99 | $44.71 | $45.50 | $45.50 | 3.0M | +1.45% |
| May 28, 2026 | $45.16 | $45.50 | $44.68 | $45.00 | $45.00 | 1.3M | -0.35% |
| May 27, 2026 | $45.01 | $45.30 | $44.72 | $44.85 | $44.85 | 1.3M | -0.36% |
| May 26, 2026 | $46.50 | $47.06 | $45.51 | $45.59 | $45.59 | 1.4M | -1.96% |
| May 22, 2026 | $47.06 | $47.41 | $46.55 | $46.89 | $46.89 | 1.7M | -0.36% |
| May 21, 2026 | $48.39 | $48.48 | $46.81 | $46.95 | $46.95 | 1.4M | -2.98% |
| May 20, 2026 | $48.50 | $49.27 | $47.17 | $47.70 | $47.70 | 2.1M | -1.65% |
| May 19, 2026 | $49.12 | $49.44 | $48.68 | $48.74 | $48.74 | 1.3M | -0.77% |
| May 18, 2026 | $49.00 | $49.45 | $48.32 | $49.12 | $49.12 | 1.1M | +0.24% |
| May 15, 2026 | $48.11 | $49.01 | $47.81 | $48.98 | $48.98 | 1.4M | +1.81% |
| May 14, 2026 | $47.70 | $48.20 | $47.55 | $47.69 | $47.69 | 1.3M | -0.02% |
| May 13, 2026 | $48.09 | $48.60 | $47.68 | $48.36 | $48.36 | 1.3M | +0.56% |
| May 12, 2026 | $47.84 | $48.43 | $47.45 | $48.08 | $48.08 | 1.4M | +0.50% |
| May 11, 2026 | $47.44 | $47.71 | $46.80 | $47.51 | $47.51 | 1.1M | +0.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VNOM
Jan 1 → Dec 31 · 6 years2026+20.2%$38.63 → $46.42
+20.2%
2025-21.9%$49.47 → $38.63
-21.9%
2024+54.1%$31.84 → $49.07
+54.1%
2023-0.2%$31.44 → $31.38
-0.2%
2022+48.3%$21.44 → $31.79
+48.3%
2021+7.4%$19.84 → $21.31
+7.4%
Best Year2024 · +54.1%
Worst Year2025 · -21.9%
Positive Years4 / 6
Avg Annual Return+18.0%
6Y Total Return+134.0%
6Y CAGR~+15.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in VNOM?
If you invested $1,000 in VNOM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,385
Total Return+138.5%
CAGR~+9.1% / yr
Profit+$1,385
Based on Jun 8, 2016 · $19.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Viper Energy, Inc.（VNOM）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $46.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VNOM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VNOM 历史股价FMP 日线复权 OHLCV