Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 406.38 | 406.38 | 406.38 | 406.38 | 48.906 | 0 |
| 2026-01-26 | 406.38 | 406.38 | 406.38 | 406.38 | 48.906 | 0 |
| 2026-01-23 | 406.38 | 406.38 | 406.38 | 406.38 | 48.906 | 0 |
| 2026-01-22 | 406.38 | 406.38 | 406.38 | 406.38 | 48.906 | 0 |
| 2026-01-21 | 406.38 | 406.38 | 406.38 | 406.38 | 48.906 | 80 |
| 2026-01-20 | 417.38 | 417.38 | 417.38 | 417.38 | 50.230 | 0 |
| 2026-01-19 | 417.38 | 417.38 | 417.38 | 417.38 | 50.230 | 0 |
| 2026-01-16 | 417.38 | 417.38 | 417.38 | 417.38 | 50.230 | 0 |
| 2026-01-15 | 417.38 | 417.38 | 417.38 | 417.38 | 50.230 | 0 |
| 2026-01-14 | 415.25 | 417.38 | 415.25 | 417.38 | 50.230 | 1,768 |
| 2026-01-13 | 395.72 | 395.72 | 395.72 | 395.72 | 47.623 | 0 |
| 2026-01-12 | 395.72 | 395.72 | 395.72 | 395.72 | 47.623 | 0 |
| 2026-01-09 | 395.25 | 395.72 | 395.25 | 395.72 | 47.623 | 880 |
| 2026-01-08 | 383.71 | 383.71 | 383.71 | 383.71 | 46.178 | 800 |
| 2026-01-07 | 420.42 | 420.42 | 378.95 | 378.95 | 45.605 | 688 |
| 2026-01-06 | 420.50 | 420.50 | 420.50 | 420.50 | 50.605 | 0 |
| 2026-01-05 | 420.50 | 420.50 | 420.50 | 420.50 | 50.605 | 8 |
| 2026-01-02 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-30 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-29 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-26 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-23 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-22 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-19 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-18 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 0 |
| 2025-12-17 | 420.20 | 420.20 | 420.20 | 420.20 | 50.569 | 112 |
| 2025-12-16 | 431.00 | 431.00 | 431.00 | 431.00 | 51.869 | 0 |
| 2025-12-15 | 431.00 | 431.00 | 431.00 | 431.00 | 51.869 | 0 |
| 2025-12-12 | 431.00 | 431.00 | 431.00 | 431.00 | 51.869 | 0 |
| 2025-12-11 | 431.00 | 431.00 | 431.00 | 431.00 | 51.869 | 0 |
| 2025-12-10 | 431.00 | 431.00 | 431.00 | 431.00 | 51.869 | 0 |
| 2025-12-09 | 425.63 | 431.00 | 425.63 | 431.00 | 51.869 | 120 |
| 2025-12-08 | 427.85 | 428.28 | 427.85 | 428.28 | 51.542 | 3,376 |
| 2025-12-05 | 414.54 | 414.54 | 414.54 | 414.54 | 49.888 | 0 |
| 2025-12-04 | 414.54 | 414.54 | 414.54 | 414.54 | 49.888 | 0 |
| 2025-12-03 | 414.54 | 414.54 | 414.54 | 414.54 | 49.888 | 0 |
| 2025-12-02 | 414.54 | 414.54 | 414.54 | 414.54 | 49.888 | 192 |
| 2025-12-01 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-28 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-27 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-26 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-25 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-24 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-21 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-19 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-18 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-17 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-14 | 385.64 | 385.64 | 385.64 | 385.64 | 46.410 | 0 |
| 2025-11-13 | 385.49 | 385.64 | 385.49 | 385.64 | 46.410 | 1,600 |
| 2025-11-12 | 383.66 | 383.66 | 383.66 | 383.66 | 46.172 | 0 |
| 2025-11-11 | 383.66 | 383.66 | 383.66 | 383.66 | 45.945 | 0 |
| 2025-11-10 | 383.66 | 383.66 | 383.66 | 383.66 | 45.945 | 8 |
| 2025-11-07 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-11-06 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-11-05 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-11-04 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-11-03 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-10-31 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-10-30 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
| 2025-10-29 | 394.00 | 394.00 | 394.00 | 394.00 | 47.183 | 0 |
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.