NasdaqGS - Nasdaq Real Time Price • USD
Viper Energy, Inc. (VNOM)
As of 10:06 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.27 | 39.44 | 39.17 | 39.17 | 39.17 | 13,469 |
Apr 25, 2024 | 39.91 | 40.00 | 39.25 | 39.55 | 39.55 | 796,100 |
Apr 24, 2024 | 39.68 | 40.28 | 39.49 | 39.88 | 39.88 | 566,900 |
Apr 23, 2024 | 39.18 | 40.10 | 39.14 | 39.98 | 39.98 | 693,500 |
Apr 22, 2024 | 38.91 | 39.52 | 38.67 | 39.14 | 39.14 | 442,900 |
Apr 19, 2024 | 39.11 | 39.69 | 38.76 | 39.04 | 39.04 | 488,500 |
Apr 18, 2024 | 39.00 | 39.46 | 38.60 | 38.92 | 38.92 | 763,700 |
Apr 17, 2024 | 39.44 | 39.90 | 38.91 | 38.92 | 38.92 | 681,200 |
Apr 16, 2024 | 39.76 | 39.86 | 39.31 | 39.41 | 39.41 | 1,267,200 |
Apr 15, 2024 | 40.54 | 40.72 | 39.70 | 39.95 | 39.95 | 772,000 |
Apr 12, 2024 | 41.00 | 41.22 | 40.16 | 40.40 | 40.40 | 668,800 |
Apr 11, 2024 | 40.22 | 40.83 | 39.81 | 40.80 | 40.80 | 1,013,300 |
Apr 10, 2024 | 40.59 | 40.81 | 39.82 | 40.26 | 40.26 | 644,100 |
Apr 9, 2024 | 39.49 | 40.27 | 39.38 | 40.14 | 40.14 | 744,900 |
Apr 8, 2024 | 39.25 | 39.70 | 38.98 | 39.51 | 39.51 | 460,400 |
Apr 5, 2024 | 38.73 | 39.39 | 38.51 | 39.24 | 39.24 | 866,900 |
Apr 4, 2024 | 38.25 | 38.86 | 38.17 | 38.34 | 38.34 | 555,300 |
Apr 3, 2024 | 38.58 | 38.61 | 38.14 | 38.23 | 38.23 | 1,019,700 |
Apr 2, 2024 | 38.19 | 38.45 | 37.89 | 38.37 | 38.37 | 945,300 |
Apr 1, 2024 | 38.52 | 38.58 | 37.93 | 38.10 | 38.10 | 651,200 |
Mar 28, 2024 | 38.10 | 38.50 | 37.80 | 38.46 | 38.46 | 1,294,300 |
Mar 27, 2024 | 37.51 | 37.93 | 37.06 | 37.86 | 37.86 | 1,089,500 |
Mar 26, 2024 | 38.02 | 38.13 | 37.30 | 37.47 | 37.47 | 838,100 |
Mar 25, 2024 | 37.80 | 38.25 | 37.70 | 38.00 | 38.00 | 853,600 |
Mar 22, 2024 | 37.79 | 37.91 | 37.22 | 37.59 | 37.59 | 672,200 |
Mar 21, 2024 | 37.14 | 37.70 | 37.07 | 37.69 | 37.69 | 517,800 |
Mar 20, 2024 | 37.34 | 37.42 | 36.88 | 37.27 | 37.27 | 763,800 |
Mar 19, 2024 | 36.65 | 37.52 | 36.61 | 37.33 | 37.33 | 1,119,400 |
Mar 18, 2024 | 36.03 | 36.75 | 36.03 | 36.61 | 36.61 | 1,241,800 |
Mar 15, 2024 | 36.08 | 36.60 | 35.81 | 35.83 | 35.83 | 6,948,500 |
Mar 14, 2024 | 36.16 | 36.31 | 35.75 | 36.10 | 36.10 | 1,327,100 |
Mar 13, 2024 | 35.90 | 36.45 | 35.81 | 35.91 | 35.91 | 1,331,600 |
Mar 12, 2024 | 35.47 | 35.84 | 35.29 | 35.58 | 35.58 | 1,226,300 |
Mar 11, 2024 | 35.03 | 35.51 | 34.45 | 35.48 | 35.48 | 1,348,200 |
Mar 8, 2024 | 35.11 | 35.59 | 34.83 | 35.18 | 35.18 | 1,626,000 |
Mar 7, 2024 | 35.18 | 35.59 | 34.87 | 35.00 | 35.00 | 1,828,700 |
Mar 6, 2024 | 35.30 | 35.75 | 34.94 | 35.20 | 35.20 | 7,597,600 |
Mar 5, 2024 | 37.20 | 38.76 | 37.00 | 38.34 | 38.34 | 1,019,900 |
Mar 4, 2024 | 0.56 Dividend | |||||
Mar 4, 2024 | 36.46 | 37.22 | 36.10 | 37.22 | 37.22 | 1,438,200 |
Mar 1, 2024 | 36.40 | 36.87 | 36.26 | 36.63 | 36.07 | 517,900 |
Feb 29, 2024 | 35.74 | 36.30 | 35.68 | 36.14 | 35.59 | 408,000 |
Feb 28, 2024 | 35.75 | 36.12 | 35.60 | 35.66 | 35.11 | 389,100 |
Feb 27, 2024 | 35.85 | 36.28 | 35.73 | 35.78 | 35.23 | 507,600 |
Feb 26, 2024 | 35.79 | 36.03 | 35.47 | 35.72 | 35.17 | 396,100 |
Feb 23, 2024 | 36.21 | 36.22 | 35.71 | 36.02 | 35.47 | 650,000 |
Feb 22, 2024 | 35.79 | 36.53 | 35.04 | 36.50 | 35.94 | 1,046,600 |
Feb 21, 2024 | 35.01 | 37.27 | 34.78 | 35.72 | 35.17 | 2,197,400 |
Feb 20, 2024 | 35.40 | 35.81 | 35.03 | 35.18 | 34.64 | 1,244,400 |
Feb 16, 2024 | 34.50 | 35.56 | 34.43 | 35.40 | 34.86 | 819,300 |
Feb 15, 2024 | 33.13 | 34.79 | 33.03 | 34.50 | 33.97 | 1,372,200 |
Feb 14, 2024 | 33.02 | 33.56 | 32.78 | 33.27 | 32.76 | 1,219,400 |
Feb 13, 2024 | 32.56 | 33.10 | 32.40 | 32.77 | 32.27 | 886,200 |
Feb 12, 2024 | 32.24 | 32.84 | 32.24 | 32.69 | 32.20 | 1,047,600 |
Feb 9, 2024 | 31.69 | 31.91 | 31.56 | 31.71 | 31.23 | 456,900 |
Feb 8, 2024 | 31.71 | 31.82 | 31.51 | 31.72 | 31.24 | 383,700 |
Feb 7, 2024 | 31.52 | 31.71 | 31.39 | 31.65 | 31.17 | 801,700 |
Feb 6, 2024 | 31.29 | 31.56 | 31.18 | 31.50 | 31.02 | 601,400 |
Feb 5, 2024 | 31.06 | 31.22 | 30.56 | 31.16 | 30.68 | 356,600 |
Feb 2, 2024 | 31.11 | 31.38 | 30.74 | 31.25 | 30.77 | 639,600 |
Feb 1, 2024 | 31.24 | 31.57 | 30.70 | 31.21 | 30.73 | 706,800 |
Jan 31, 2024 | 31.51 | 31.58 | 31.04 | 31.22 | 30.74 | 503,100 |
Jan 30, 2024 | 31.20 | 31.66 | 31.06 | 31.53 | 31.05 | 399,800 |
Jan 29, 2024 | 31.36 | 31.51 | 30.98 | 31.31 | 30.83 | 315,400 |
Jan 26, 2024 | 31.33 | 31.59 | 31.08 | 31.32 | 30.84 | 627,900 |
Jan 25, 2024 | 30.95 | 31.28 | 30.69 | 31.28 | 30.80 | 426,400 |
Jan 24, 2024 | 30.58 | 30.81 | 30.37 | 30.70 | 30.23 | 605,900 |
Jan 23, 2024 | 30.61 | 30.83 | 30.33 | 30.53 | 30.06 | 598,000 |
Jan 22, 2024 | 30.71 | 31.06 | 30.58 | 30.74 | 30.27 | 548,300 |
Jan 19, 2024 | 30.55 | 30.76 | 30.30 | 30.74 | 30.27 | 650,000 |
Jan 18, 2024 | 30.84 | 30.99 | 30.21 | 30.51 | 30.04 | 443,400 |
Jan 17, 2024 | 30.41 | 30.80 | 30.24 | 30.69 | 30.22 | 386,600 |
Jan 16, 2024 | 31.23 | 31.23 | 30.58 | 30.69 | 30.22 | 404,700 |
Jan 12, 2024 | 31.62 | 31.82 | 31.23 | 31.33 | 30.85 | 650,500 |
Jan 11, 2024 | 31.60 | 31.69 | 31.17 | 31.25 | 30.77 | 452,200 |
Jan 10, 2024 | 31.15 | 31.32 | 30.89 | 31.31 | 30.83 | 428,400 |
Jan 9, 2024 | 31.30 | 31.30 | 30.74 | 31.15 | 30.67 | 335,500 |
Jan 8, 2024 | 30.92 | 31.26 | 30.46 | 31.22 | 30.74 | 541,700 |
Jan 5, 2024 | 31.89 | 32.01 | 31.06 | 31.43 | 30.95 | 465,800 |
Jan 4, 2024 | 32.01 | 32.09 | 31.42 | 31.61 | 31.13 | 1,092,900 |
Jan 3, 2024 | 30.95 | 31.80 | 30.56 | 31.79 | 31.30 | 780,400 |
Jan 2, 2024 | 31.84 | 31.87 | 30.84 | 30.92 | 30.45 | 869,800 |
Dec 29, 2023 | 31.41 | 31.69 | 31.21 | 31.38 | 30.90 | 683,000 |
Dec 28, 2023 | 31.53 | 31.77 | 31.34 | 31.39 | 30.91 | 536,500 |
Dec 27, 2023 | 31.68 | 31.95 | 31.48 | 31.60 | 31.12 | 371,300 |
Dec 26, 2023 | 31.64 | 31.82 | 31.47 | 31.70 | 31.22 | 824,000 |
Dec 22, 2023 | 31.94 | 32.05 | 31.38 | 31.45 | 30.97 | 519,500 |
Dec 21, 2023 | 31.64 | 31.92 | 31.30 | 31.81 | 31.32 | 604,200 |
Dec 20, 2023 | 32.00 | 32.35 | 31.63 | 31.65 | 31.17 | 970,300 |
Dec 19, 2023 | 31.28 | 32.29 | 31.28 | 32.08 | 31.59 | 2,669,000 |
Dec 18, 2023 | 30.91 | 31.58 | 30.74 | 31.35 | 30.87 | 2,463,100 |
Dec 15, 2023 | 30.69 | 30.87 | 30.16 | 30.54 | 30.07 | 2,700,400 |
Dec 14, 2023 | 30.65 | 31.01 | 30.40 | 30.65 | 30.18 | 2,592,900 |
Dec 13, 2023 | 29.94 | 30.68 | 29.94 | 30.05 | 29.59 | 3,772,500 |
Dec 12, 2023 | 29.60 | 29.98 | 29.16 | 29.94 | 29.48 | 974,800 |
Dec 11, 2023 | 30.14 | 30.36 | 29.55 | 29.82 | 29.36 | 805,100 |
Dec 8, 2023 | 29.64 | 30.16 | 29.60 | 30.14 | 29.68 | 1,071,000 |
Dec 7, 2023 | 29.42 | 29.80 | 29.34 | 29.50 | 29.05 | 803,300 |
Dec 6, 2023 | 29.97 | 30.08 | 29.03 | 29.33 | 28.88 | 1,117,400 |
Dec 5, 2023 | 30.80 | 31.00 | 30.07 | 30.17 | 29.71 | 982,600 |
Dec 4, 2023 | 30.69 | 30.99 | 30.20 | 30.71 | 30.24 | 1,027,000 |
Dec 1, 2023 | 30.75 | 31.27 | 30.51 | 30.66 | 30.19 | 494,800 |
Nov 30, 2023 | 30.80 | 31.33 | 30.42 | 30.82 | 30.35 | 1,225,800 |
Nov 29, 2023 | 30.86 | 30.98 | 30.50 | 30.60 | 30.13 | 586,500 |
Nov 28, 2023 | 30.84 | 31.01 | 30.15 | 30.55 | 30.08 | 915,700 |
Nov 27, 2023 | 30.62 | 31.09 | 30.58 | 30.80 | 30.33 | 605,000 |
Nov 24, 2023 | 30.49 | 31.09 | 30.49 | 31.01 | 30.54 | 572,200 |
Nov 22, 2023 | 29.65 | 30.57 | 29.53 | 30.34 | 29.88 | 686,600 |
Nov 21, 2023 | 30.33 | 30.42 | 29.80 | 30.13 | 29.67 | 548,100 |
Nov 20, 2023 | 30.49 | 30.72 | 30.28 | 30.53 | 30.06 | 1,407,100 |
Nov 17, 2023 | 29.55 | 30.53 | 29.24 | 30.41 | 29.95 | 1,775,900 |
Nov 16, 2023 | 29.67 | 29.68 | 28.55 | 29.23 | 28.78 | 1,413,300 |
Nov 15, 2023 | 0.57 Dividend | |||||
Nov 15, 2023 | 29.99 | 30.21 | 29.67 | 29.90 | 29.44 | 1,150,300 |
Nov 14, 2023 | 30.25 | 30.95 | 29.93 | 30.30 | 29.28 | 4,555,900 |
Nov 13, 2023 | 30.16 | 31.53 | 30.16 | 31.28 | 30.22 | 991,000 |
Nov 10, 2023 | 29.49 | 30.38 | 29.40 | 30.15 | 29.13 | 994,100 |
Nov 9, 2023 | 29.06 | 29.32 | 28.82 | 29.20 | 28.21 | 661,400 |
Nov 8, 2023 | 28.91 | 29.58 | 28.70 | 29.00 | 28.02 | 744,800 |
Nov 7, 2023 | 29.17 | 29.69 | 27.61 | 29.18 | 28.19 | 888,100 |
Nov 6, 2023 | 28.33 | 28.42 | 27.97 | 28.17 | 27.22 | 371,100 |
Nov 3, 2023 | 28.61 | 28.94 | 28.12 | 28.32 | 27.36 | 575,900 |
Nov 2, 2023 | 28.42 | 28.87 | 28.23 | 28.61 | 27.64 | 243,300 |
Nov 1, 2023 | 28.48 | 28.92 | 28.12 | 28.23 | 27.28 | 313,500 |
Oct 31, 2023 | 28.81 | 29.02 | 28.37 | 28.48 | 27.52 | 280,300 |
Oct 30, 2023 | 28.71 | 29.02 | 28.48 | 28.73 | 27.76 | 175,100 |
Oct 27, 2023 | 29.00 | 29.00 | 28.45 | 28.63 | 27.66 | 174,300 |
Oct 26, 2023 | 29.12 | 29.24 | 28.59 | 28.91 | 27.93 | 234,300 |
Oct 25, 2023 | 28.99 | 29.57 | 28.99 | 29.34 | 28.35 | 406,900 |
Oct 24, 2023 | 29.20 | 29.20 | 28.90 | 29.04 | 28.06 | 226,400 |
Oct 23, 2023 | 29.31 | 29.70 | 29.00 | 29.07 | 28.09 | 433,500 |
Oct 20, 2023 | 29.64 | 29.70 | 29.23 | 29.50 | 28.50 | 240,500 |
Oct 19, 2023 | 29.30 | 29.80 | 29.30 | 29.52 | 28.52 | 293,700 |
Oct 18, 2023 | 29.53 | 29.68 | 29.43 | 29.44 | 28.45 | 315,400 |
Oct 17, 2023 | 29.30 | 29.66 | 29.30 | 29.44 | 28.44 | 199,500 |
Oct 16, 2023 | 29.45 | 29.78 | 29.12 | 29.36 | 28.37 | 269,100 |
Oct 13, 2023 | 28.86 | 29.47 | 28.72 | 29.21 | 28.22 | 539,600 |
Oct 12, 2023 | 28.28 | 28.60 | 28.10 | 28.51 | 27.55 | 364,200 |
Oct 11, 2023 | 27.82 | 28.15 | 27.47 | 28.14 | 27.19 | 518,900 |
Oct 10, 2023 | 28.32 | 28.39 | 27.97 | 28.00 | 27.05 | 254,700 |
Oct 9, 2023 | 27.88 | 28.38 | 27.86 | 28.14 | 27.19 | 300,800 |
Oct 6, 2023 | 27.03 | 27.58 | 26.88 | 27.42 | 26.49 | 142,800 |
Oct 5, 2023 | 26.92 | 27.29 | 26.87 | 27.02 | 26.11 | 205,800 |
Oct 4, 2023 | 27.46 | 27.52 | 26.73 | 27.22 | 26.30 | 519,200 |
Oct 3, 2023 | 27.54 | 27.72 | 27.18 | 27.48 | 26.55 | 199,200 |
Oct 2, 2023 | 27.93 | 27.93 | 27.26 | 27.58 | 26.65 | 361,400 |
Sep 29, 2023 | 28.42 | 28.42 | 27.61 | 27.88 | 26.94 | 409,900 |
Sep 28, 2023 | 28.34 | 28.64 | 28.32 | 28.40 | 27.44 | 301,100 |
Sep 27, 2023 | 27.79 | 28.52 | 27.77 | 28.28 | 27.32 | 299,500 |
Sep 26, 2023 | 27.82 | 28.07 | 27.53 | 27.60 | 26.67 | 155,700 |
Sep 25, 2023 | 27.64 | 28.04 | 27.50 | 28.01 | 27.06 | 257,000 |
Sep 22, 2023 | 28.00 | 28.22 | 27.54 | 27.63 | 26.70 | 273,600 |
Sep 21, 2023 | 28.36 | 28.47 | 27.97 | 28.00 | 27.05 | 308,400 |
Sep 20, 2023 | 27.84 | 28.65 | 27.84 | 28.35 | 27.39 | 525,700 |
Sep 19, 2023 | 28.49 | 28.60 | 27.86 | 27.88 | 26.94 | 497,600 |
Sep 18, 2023 | 28.79 | 28.79 | 28.06 | 28.36 | 27.40 | 270,400 |
Sep 15, 2023 | 28.40 | 28.66 | 28.13 | 28.52 | 27.56 | 475,700 |
Sep 14, 2023 | 28.95 | 29.14 | 28.51 | 28.53 | 27.57 | 199,800 |
Sep 13, 2023 | 28.61 | 28.78 | 28.38 | 28.66 | 27.69 | 254,800 |
Sep 12, 2023 | 28.84 | 29.00 | 28.59 | 28.63 | 27.66 | 257,800 |
Sep 11, 2023 | 29.11 | 29.18 | 28.38 | 28.56 | 27.59 | 279,700 |
Sep 8, 2023 | 28.70 | 29.30 | 28.70 | 28.86 | 27.88 | 463,600 |
Sep 7, 2023 | 28.93 | 29.17 | 28.48 | 28.64 | 27.67 | 269,300 |
Sep 6, 2023 | 28.83 | 29.33 | 28.77 | 28.85 | 27.87 | 477,800 |
Sep 5, 2023 | 28.35 | 28.90 | 28.35 | 28.51 | 27.55 | 386,700 |
Sep 1, 2023 | 28.17 | 28.58 | 27.99 | 28.35 | 27.39 | 281,500 |
Aug 31, 2023 | 28.28 | 28.32 | 27.73 | 27.82 | 26.88 | 374,900 |
Aug 30, 2023 | 28.12 | 28.34 | 27.96 | 28.21 | 27.26 | 300,300 |
Aug 29, 2023 | 28.00 | 28.05 | 27.77 | 28.02 | 27.07 | 157,200 |
Aug 28, 2023 | 27.25 | 27.98 | 27.20 | 27.86 | 26.92 | 282,300 |
Aug 25, 2023 | 27.03 | 27.26 | 26.71 | 27.17 | 26.25 | 204,400 |
Aug 24, 2023 | 27.19 | 27.33 | 27.00 | 27.00 | 26.09 | 256,500 |
Aug 23, 2023 | 27.32 | 27.44 | 27.13 | 27.35 | 26.43 | 201,200 |
Aug 22, 2023 | 27.63 | 27.88 | 27.30 | 27.45 | 26.52 | 305,600 |
Aug 21, 2023 | 28.24 | 28.36 | 27.74 | 27.75 | 26.81 | 281,700 |
Aug 18, 2023 | 27.73 | 28.33 | 27.73 | 28.14 | 27.19 | 356,900 |
Aug 17, 2023 | 28.16 | 28.54 | 27.97 | 27.99 | 27.04 | 282,000 |
Aug 16, 2023 | 28.08 | 28.43 | 27.81 | 27.92 | 26.98 | 209,700 |
Aug 15, 2023 | 28.29 | 28.43 | 27.80 | 28.10 | 27.15 | 283,500 |
Aug 14, 2023 | 28.62 | 28.75 | 28.43 | 28.48 | 27.52 | 200,500 |
Aug 11, 2023 | 28.44 | 29.09 | 28.44 | 28.58 | 27.61 | 231,900 |
Aug 10, 2023 | 29.16 | 29.28 | 28.44 | 28.51 | 27.55 | 284,800 |
Aug 9, 2023 | 0.36 Dividend | |||||
Aug 9, 2023 | 29.15 | 29.59 | 28.96 | 29.16 | 28.17 | 380,600 |
Aug 8, 2023 | 28.97 | 29.38 | 28.51 | 29.28 | 27.94 | 263,600 |
Aug 7, 2023 | 29.02 | 29.35 | 28.88 | 29.19 | 27.86 | 535,200 |
Aug 4, 2023 | 28.98 | 29.31 | 28.68 | 28.80 | 27.48 | 317,600 |
Aug 3, 2023 | 28.34 | 29.17 | 28.26 | 28.82 | 27.50 | 354,900 |
Aug 2, 2023 | 28.58 | 29.08 | 28.12 | 28.19 | 26.90 | 481,800 |
Aug 1, 2023 | 27.14 | 28.80 | 27.12 | 28.72 | 27.41 | 630,100 |
Jul 31, 2023 | 26.86 | 27.27 | 26.81 | 27.12 | 25.88 | 428,000 |
Jul 28, 2023 | 26.05 | 26.70 | 25.78 | 26.63 | 25.41 | 343,700 |
Jul 27, 2023 | 26.59 | 26.71 | 25.95 | 25.99 | 24.80 | 413,900 |
Jul 26, 2023 | 26.82 | 26.89 | 26.36 | 26.43 | 25.22 | 340,200 |
Jul 25, 2023 | 26.75 | 27.08 | 26.55 | 26.91 | 25.68 | 446,600 |
Jul 24, 2023 | 26.14 | 26.74 | 26.06 | 26.63 | 25.41 | 483,200 |
Jul 21, 2023 | 26.01 | 26.36 | 25.75 | 26.14 | 24.94 | 477,000 |
Jul 20, 2023 | 25.68 | 25.99 | 25.60 | 25.80 | 24.62 | 254,500 |
Jul 19, 2023 | 25.93 | 26.27 | 25.49 | 25.69 | 24.52 | 358,700 |
Jul 18, 2023 | 25.53 | 26.20 | 25.53 | 25.90 | 24.72 | 341,900 |
Jul 17, 2023 | 25.41 | 25.60 | 25.26 | 25.48 | 24.32 | 262,000 |
Jul 14, 2023 | 26.38 | 26.42 | 25.44 | 25.44 | 24.28 | 302,100 |
Jul 13, 2023 | 26.02 | 26.74 | 26.02 | 26.43 | 25.22 | 386,800 |
Jul 12, 2023 | 25.96 | 26.30 | 25.96 | 26.02 | 24.83 | 507,800 |
Jul 11, 2023 | 25.29 | 25.85 | 25.29 | 25.83 | 24.65 | 1,126,700 |
Jul 10, 2023 | 25.44 | 25.54 | 25.23 | 25.27 | 24.12 | 471,200 |
Jul 7, 2023 | 24.98 | 25.76 | 24.98 | 25.48 | 24.32 | 301,600 |
Jul 6, 2023 | 25.57 | 25.78 | 24.91 | 25.11 | 23.96 | 366,000 |
Jul 5, 2023 | 26.25 | 26.28 | 25.81 | 25.81 | 24.63 | 316,000 |
Jul 3, 2023 | 26.30 | 26.51 | 26.03 | 26.20 | 25.00 | 412,400 |
Jun 30, 2023 | 26.88 | 27.09 | 26.69 | 26.83 | 25.60 | 285,200 |
Jun 29, 2023 | 26.46 | 26.91 | 26.41 | 26.76 | 25.54 | 258,600 |
Jun 28, 2023 | 25.81 | 26.30 | 25.74 | 26.30 | 25.10 | 257,100 |
Jun 27, 2023 | 25.72 | 26.07 | 25.70 | 25.90 | 24.72 | 387,400 |
Jun 26, 2023 | 25.10 | 25.98 | 25.10 | 25.81 | 24.63 | 357,300 |
Jun 23, 2023 | 25.00 | 25.21 | 24.86 | 25.00 | 23.86 | 463,400 |
Jun 22, 2023 | 25.18 | 25.33 | 24.91 | 25.23 | 24.08 | 298,800 |
Jun 21, 2023 | 24.87 | 25.43 | 24.87 | 25.39 | 24.23 | 490,400 |
Jun 20, 2023 | 24.85 | 25.00 | 24.48 | 24.93 | 23.79 | 552,100 |
Jun 16, 2023 | 25.03 | 25.10 | 24.75 | 24.86 | 23.72 | 739,600 |
Jun 15, 2023 | 25.25 | 25.56 | 24.71 | 24.90 | 23.76 | 625,800 |
Jun 14, 2023 | 25.04 | 25.33 | 24.77 | 25.21 | 24.06 | 451,300 |
Jun 13, 2023 | 25.29 | 25.81 | 24.94 | 24.97 | 23.83 | 457,900 |
Jun 12, 2023 | 25.50 | 25.79 | 25.17 | 25.19 | 24.04 | 394,000 |
Jun 9, 2023 | 25.89 | 26.05 | 25.71 | 25.96 | 24.77 | 423,900 |
Jun 8, 2023 | 26.23 | 26.49 | 25.42 | 26.01 | 24.82 | 537,000 |
Jun 7, 2023 | 26.36 | 26.69 | 26.20 | 26.32 | 25.12 | 523,600 |
Jun 6, 2023 | 25.91 | 26.50 | 25.91 | 26.25 | 25.05 | 335,000 |
Jun 5, 2023 | 26.90 | 27.04 | 26.26 | 26.27 | 25.07 | 253,600 |
Jun 2, 2023 | 26.37 | 26.74 | 26.21 | 26.50 | 25.29 | 248,600 |
Jun 1, 2023 | 25.82 | 26.26 | 25.82 | 25.97 | 24.78 | 379,200 |
May 31, 2023 | 25.82 | 26.10 | 25.75 | 25.78 | 24.60 | 467,700 |
May 30, 2023 | 25.92 | 26.12 | 25.70 | 26.07 | 24.88 | 245,500 |
May 26, 2023 | 26.86 | 26.86 | 26.19 | 26.38 | 25.17 | 192,600 |
May 25, 2023 | 27.04 | 27.14 | 26.45 | 26.61 | 25.39 | 248,800 |
May 24, 2023 | 27.44 | 27.71 | 27.22 | 27.45 | 26.20 | 165,900 |
May 23, 2023 | 27.57 | 27.85 | 27.32 | 27.39 | 26.14 | 165,300 |
May 22, 2023 | 27.10 | 27.47 | 27.08 | 27.24 | 26.00 | 226,500 |
May 19, 2023 | 27.29 | 27.60 | 26.92 | 27.17 | 25.93 | 242,200 |
May 18, 2023 | 26.70 | 27.10 | 26.53 | 27.10 | 25.86 | 286,000 |
May 17, 2023 | 26.50 | 26.88 | 26.47 | 26.76 | 25.54 | 178,700 |
May 16, 2023 | 26.81 | 27.09 | 26.36 | 26.42 | 25.21 | 263,800 |
May 15, 2023 | 26.50 | 26.94 | 26.35 | 26.92 | 25.69 | 252,600 |
May 12, 2023 | 26.20 | 26.50 | 25.93 | 26.22 | 25.02 | 257,200 |
May 11, 2023 | 26.43 | 26.54 | 26.01 | 26.13 | 24.94 | 229,400 |
May 10, 2023 | 0.33 Dividend | |||||
May 10, 2023 | 26.77 | 26.82 | 26.30 | 26.77 | 25.55 | 257,500 |
May 9, 2023 | 26.77 | 27.37 | 26.71 | 27.10 | 25.55 | 259,400 |
May 8, 2023 | 28.06 | 28.28 | 26.97 | 27.00 | 25.45 | 425,400 |
May 5, 2023 | 27.56 | 27.93 | 27.21 | 27.54 | 25.96 | 257,900 |
May 4, 2023 | 27.51 | 27.84 | 26.64 | 26.81 | 25.27 | 634,500 |
May 3, 2023 | 27.18 | 27.74 | 26.96 | 27.43 | 25.86 | 646,200 |
May 2, 2023 | 28.30 | 28.44 | 26.50 | 28.08 | 26.47 | 738,800 |
May 1, 2023 | 29.25 | 29.58 | 28.90 | 29.10 | 27.43 | 256,400 |
Apr 28, 2023 | 28.44 | 29.65 | 28.33 | 29.44 | 27.75 | 353,500 |
Apr 27, 2023 | 28.25 | 28.61 | 28.01 | 28.43 | 26.80 | 185,700 |
Apr 26, 2023 | 28.98 | 29.18 | 28.17 | 28.33 | 26.71 | 181,900 |
Related Tickers
PAGP Plains GP Holdings, L.P.
18.78
-0.74%
HESM Hess Midstream LP
34.63
-0.89%
CQP Cheniere Energy Partners, L.P.
48.35
-0.14%
WES Western Midstream Partners, LP
35.72
-0.43%
ENLC EnLink Midstream, LLC
13.69
-0.69%
NS NuStar Energy L.P.
22.36
-0.09%
AM Antero Midstream Corporation
14.17
-0.42%
INSW International Seaways, Inc.
54.07
-0.93%
STNG Scorpio Tankers Inc.
71.96
+0.21%
WMB The Williams Companies, Inc.
39.01
-1.12%