Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	394.00	394.00	394.00	394.00	47.183	0
2025-10-27	394.00	394.00	394.00	394.00	47.183	0
2025-10-24	394.00	394.00	394.00	394.00	47.183	1,688
2025-10-23	360.01	360.01	360.01	360.01	43.113	0
2025-10-22	360.01	360.01	360.01	360.01	43.113	0
2025-10-21	360.01	360.01	360.01	360.01	43.113	0
2025-10-20	360.01	360.01	360.01	360.01	43.113	0
2025-10-17	360.01	360.01	360.01	360.01	43.113	0
2025-10-16	360.01	360.01	360.01	360.01	43.113	0
2025-10-15	360.01	360.01	360.01	360.01	43.113	0
2025-10-14	360.01	360.01	360.01	360.01	43.113	0
2025-10-13	360.01	360.01	360.01	360.01	43.113	0
2025-10-10	360.01	360.01	360.01	360.01	43.113	0
2025-10-09	360.01	360.01	360.01	360.01	43.113	0
2025-10-08	360.01	360.01	360.01	360.01	43.113	0
2025-10-07	360.01	360.01	360.01	360.01	43.113	0
2025-10-06	360.01	360.01	360.01	360.01	43.113	0
2025-10-03	360.01	360.01	360.01	360.01	43.113	0
2025-10-02	360.01	360.01	360.01	360.01	43.113	0
2025-10-01	360.01	360.01	360.01	360.01	43.113	0
2025-09-30	360.01	360.01	360.01	360.01	43.113	0
2025-09-29	360.01	360.01	360.01	360.01	43.113	0
2025-09-26	360.01	360.01	360.01	360.01	43.113	0
2025-09-25	360.01	360.01	360.01	360.01	43.113	0
2025-09-24	360.01	360.01	360.01	360.01	43.113	0
2025-09-23	360.01	360.01	360.01	360.01	43.113	0
2025-09-22	360.01	360.01	360.01	360.01	43.113	0
2025-09-19	360.01	360.01	360.01	360.01	43.113	0
2025-09-18	360.01	360.01	360.01	360.01	43.113	0
2025-09-17	360.01	360.01	360.01	360.01	43.113	0
2025-09-16	360.01	360.01	360.01	360.01	43.113	0
2025-09-15	361.12	361.12	360.01	360.01	43.113	88
2025-09-12	375.18	375.18	375.18	375.18	44.929	0
2025-09-11	375.18	375.18	375.18	375.18	44.929	0
2025-09-10	375.18	375.18	375.18	375.18	44.929	160
2025-09-09	397.77	397.77	397.77	397.77	47.634	0
2025-09-08	397.77	397.77	397.77	397.77	47.634	0
2025-09-05	397.77	397.77	397.77	397.77	47.634	0
2025-09-04	397.77	397.77	397.77	397.77	47.634	0
2025-09-03	397.77	397.77	397.77	397.77	47.634	0
2025-09-02	397.77	397.77	397.77	397.77	47.634	0
2025-09-01	397.77	397.77	397.77	397.77	47.634	0
2025-08-29	397.77	397.77	397.77	397.77	47.634	0
2025-08-28	397.77	397.77	397.77	397.77	47.634	0
2025-08-27	397.77	397.77	397.77	397.77	47.634	56
2025-08-26	376.58	376.58	376.58	376.58	45.097	0
2025-08-25	376.58	376.58	376.58	376.58	45.097	0
2025-08-22	376.58	376.58	376.58	376.58	45.097	0
2025-08-21	376.58	376.58	376.58	376.58	45.097	0
2025-08-20	376.58	376.58	376.58	376.58	45.097	0
2025-08-19	376.58	376.58	376.58	376.58	45.097	0
2025-08-18	376.58	376.58	376.58	376.58	45.097	72
2025-08-15	376.48	376.48	376.48	376.48	45.085	0
2025-08-14	375.00	376.99	375.00	376.48	45.085	200
2025-08-13	407.40	407.40	407.40	407.40	48.788	0
2025-08-12	407.40	407.40	407.40	407.40	48.560	0
2025-08-11	407.40	407.40	407.40	407.40	48.560	0
2025-08-08	407.40	407.40	407.40	407.40	48.560	0
2025-08-07	407.40	407.40	407.40	407.40	48.560	0
2025-08-06	407.40	407.40	407.40	407.40	48.560	0

← NewerPage 5 of 21 · 1,246 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.