Diamondback Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	503.72	503.72	503.72	503.72	60.896	0
2026-04-24	503.72	503.72	503.72	503.72	60.896	0
2026-04-23	503.72	503.72	503.72	503.72	60.896	0
2026-04-22	503.72	503.72	503.72	503.72	60.896	0
2026-04-20	503.72	503.72	503.72	503.72	60.896	0
2026-04-17	503.72	503.72	503.72	503.72	60.896	0
2026-04-16	503.72	503.72	503.72	503.72	60.896	0
2026-04-15	503.72	503.72	503.72	503.72	60.896	0
2026-04-14	503.72	503.72	503.72	503.72	60.896	0
2026-04-13	503.72	503.72	503.72	503.72	60.896	0
2026-04-10	503.72	503.72	503.72	503.72	60.896	0
2026-04-09	503.72	503.72	503.72	503.72	60.896	0
2026-04-08	503.72	503.72	503.72	503.72	60.896	0
2026-04-07	503.72	503.72	503.72	503.72	60.896	0
2026-04-06	503.72	503.72	503.72	503.72	60.896	0
2026-04-02	515.28	515.28	503.72	503.72	60.896	32
2026-04-01	492.65	492.65	492.65	492.65	59.558	16
2026-03-31	514.80	514.80	513.92	513.92	62.129	3,376
2026-03-30	504.95	504.95	504.95	504.95	61.045	0
2026-03-27	504.95	504.95	504.95	504.95	61.045	0
2026-03-26	504.95	504.95	504.95	504.95	61.045	0
2026-03-25	504.95	504.95	504.95	504.95	61.045	0
2026-03-24	504.95	504.95	504.95	504.95	61.045	0
2026-03-23	504.95	504.95	504.95	504.95	61.045	56
2026-03-20	487.54	511.47	487.54	510.82	61.755	120
2026-03-19	487.49	487.49	487.49	487.49	58.934	0
2026-03-18	487.49	487.49	487.49	487.49	58.934	0
2026-03-17	490.32	490.32	487.49	487.49	58.934	40
2026-03-16	456.97	456.97	456.97	456.97	55.245	0
2026-03-13	456.97	456.97	456.97	456.97	55.245	0
2026-03-12	456.97	456.97	456.97	456.97	55.245	0
2026-03-11	450.45	456.97	449.49	456.97	55.245	3,216
2026-03-10	466.51	466.51	462.26	462.26	55.884	5,096
2026-03-09	459.00	459.00	459.00	459.00	55.490	0
2026-03-06	459.00	459.00	459.00	459.00	55.490	0
2026-03-05	457.60	459.00	457.60	459.00	55.490	80
2026-03-04	426.12	426.12	426.12	426.12	51.515	0
2026-03-03	426.12	426.12	426.12	426.12	51.282	0
2026-03-02	426.12	426.12	426.12	426.12	51.282	0
2026-02-27	426.12	426.12	426.12	426.12	51.282	0
2026-02-26	426.12	426.12	426.12	426.12	51.282	0
2026-02-25	426.12	426.12	426.12	426.12	51.282	184
2026-02-24	441.00	451.00	440.45	448.00	53.915	5,600
2026-02-23	451.10	451.10	448.75	451.00	54.276	6,400
2026-02-20	454.02	454.16	454.02	454.16	54.656	3,376
2026-02-19	436.01	436.01	436.01	436.01	52.472	0
2026-02-18	436.01	436.01	436.01	436.01	52.472	0
2026-02-13	436.01	436.01	436.01	436.01	52.472	0
2026-02-12	436.01	436.01	436.01	436.01	52.472	0
2026-02-11	430.61	436.01	430.61	436.01	52.472	80
2026-02-10	434.34	434.34	434.34	434.34	52.271	0
2026-02-09	434.34	434.34	434.34	434.34	52.271	0
2026-02-06	434.34	434.34	434.34	434.34	52.271	72
2026-02-05	435.00	435.00	435.00	435.00	52.350	120
2026-02-04	432.22	439.68	432.22	439.68	52.914	120
2026-02-03	427.00	427.00	427.00	427.00	51.388	0
2026-02-02	427.00	427.00	427.00	427.00	51.388	0
2026-01-30	427.00	427.00	427.00	427.00	51.388	0
2026-01-29	427.00	427.00	427.00	427.00	51.388	120
2026-01-28	406.38	406.38	406.38	406.38	48.906	0

← NewerPage 3 of 5 · 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.