Diamondback Energy, Inc. historical data

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

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

← NewerPage 4 of 21 · 1,250 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.