Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 0 |
| 2026-10-14 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 0 |
| 2026-10-13 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 0 |
| 2026-10-09 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 0 |
| 2026-10-08 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 0 |
| 2026-10-07 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 1 |
| 2026-10-06 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 275 |
| 2026-10-05 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 0 |
| 2026-10-02 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 0 |
| 2026-10-01 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 0 |
| 2026-09-30 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 0 |
| 2026-09-29 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 0 |
| 2026-09-28 | 61.020 | 61.020 | 60.840 | 60.840 | 60.840 | 210 |
| 2026-09-25 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 0 |
| 2026-09-24 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 0 |
| 2026-09-23 | 60.050 | 60.050 | 60.050 | 60.050 | 60.050 | 210 |
| 2026-09-22 | 60.010 | 60.010 | 59.630 | 59.940 | 59.940 | 10 |
| 2026-09-21 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 12 |
| 2026-09-18 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 0 |
| 2026-09-17 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 0 |
| 2026-09-16 | 63.980 | 63.980 | 63.630 | 63.700 | 63.700 | 1,096 |
| 2026-09-15 | 65.940 | 65.940 | 65.940 | 65.940 | 65.940 | 0 |
| 2026-09-14 | 65.940 | 65.940 | 65.940 | 65.940 | 65.940 | 5 |
| 2026-09-11 | 63.660 | 63.660 | 63.660 | 63.660 | 63.660 | 0 |
| 2026-09-10 | 63.660 | 63.660 | 63.660 | 63.660 | 63.660 | 0 |
| 2026-09-09 | 63.660 | 63.660 | 63.660 | 63.660 | 63.660 | 0 |
| 2026-09-08 | 63.660 | 63.660 | 63.660 | 63.660 | 63.660 | 274 |
| 2026-09-07 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 0 |
| 2026-09-04 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 0 |
| 2026-09-03 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 0 |
| 2026-09-02 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 0 |
| 2026-09-01 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 0 |
| 2026-08-31 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 0 |
| 2026-08-28 | 64.680 | 64.680 | 64.680 | 64.680 | 64.680 | 1 |
| 2026-08-27 | 64.750 | 64.750 | 64.750 | 64.750 | 64.750 | 0 |
| 2026-08-26 | 64.750 | 64.750 | 64.750 | 64.750 | 64.750 | 0 |
| 2026-08-25 | 64.750 | 64.750 | 64.750 | 64.750 | 64.750 | 160 |
| 2026-08-24 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-21 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-20 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-19 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-18 | 67.400 | 67.550 | 67.400 | 67.480 | 67.480 | 50 |
| 2026-08-17 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-14 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-13 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 0 |
| 2026-08-12 | 67.480 | 67.480 | 67.130 | 67.480 | 65.527 | 56 |
| 2026-08-11 | 65.880 | 67.680 | 65.880 | 67.680 | 65.721 | 9 |
| 2026-08-10 | 65.400 | 65.400 | 65.400 | 65.400 | 63.507 | 1 |
| 2026-08-07 | 480.00 | 480.00 | 480.00 | 480.00 | 58.264 | 0 |
| 2026-08-06 | 460.00 | 480.00 | 460.00 | 480.00 | 58.264 | 16 |
| 2026-08-05 | 505.58 | 505.58 | 505.58 | 505.58 | 61.369 | 0 |
| 2026-08-04 | 505.58 | 505.58 | 505.58 | 505.58 | 61.369 | 0 |
| 2026-08-03 | 505.58 | 505.58 | 505.58 | 505.58 | 61.369 | 8 |
| 2026-07-31 | 505.00 | 505.00 | 505.00 | 505.00 | 61.298 | 0 |
| 2026-07-30 | 505.00 | 505.00 | 505.00 | 505.00 | 61.298 | 0 |
| 2026-07-29 | 467.38 | 505.00 | 467.38 | 505.00 | 61.298 | 16 |
| 2026-07-28 | 478.77 | 478.77 | 478.77 | 478.77 | 58.114 | 0 |
| 2026-07-27 | 478.77 | 478.77 | 478.77 | 478.77 | 58.114 | 0 |
| 2026-07-24 | 478.77 | 478.77 | 478.77 | 478.77 | 58.114 | 0 |
| 2026-07-23 | 478.77 | 478.77 | 478.77 | 478.77 | 58.114 | 0 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2484 USD |
| 2026-05-13 | 1.9302 USD |
| 2026-03-04 | 1.9306 USD |
| 2025-11-12 | 1.8864 USD |
| 2025-08-13 | 1.9035 USD |
| 2025-05-14 | 1.9786 USD |
| 2025-03-05 | 2.0094 USD |
| 2024-11-13 | 1.8307 USD |
| 2024-08-14 | 4.5256 USD |
| 2024-05-14 | 3.5466 USD |
| 2024-03-04 | 5.3682 USD |
| 2023-11-14 | 5.7731 USD |
| 2023-08-09 | 2.0882 USD |
| 2023-05-10 | 2.0689 USD |
| 2023-03-02 | 7.7281 USD |
| 2022-11-16 | 6.0782 USD |
| 2022-08-15 | 7.7842 USD |
| 2022-05-11 | 7.3354 USD |
| 2022-03-03 | 1.5192 USD |
| 2021-11-09 | 1.3894 USD |
| 2021-08-11 | 1.2210 USD |
| 2021-05-12 | 1.0604 USD |
| 2021-03-03 | 1.1126 USD |
| 2020-11-11 | 1.0031 USD |
| 2020-08-12 | 1.0594 USD |
| 2020-05-13 | 1.0500 USD |
| 2020-03-02 | 0.8199 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.