Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 407.40 | 407.40 | 407.40 | 407.40 | 48.560 | 0 |
| 2025-08-04 | 407.40 | 407.40 | 407.40 | 407.40 | 48.560 | 0 |
| 2025-08-01 | 407.82 | 407.82 | 407.40 | 407.40 | 48.560 | 112 |
| 2025-07-31 | 422.57 | 422.57 | 422.57 | 422.57 | 50.368 | 0 |
| 2025-07-30 | 422.57 | 422.57 | 422.57 | 422.57 | 50.368 | 0 |
| 2025-07-29 | 422.57 | 422.57 | 422.57 | 422.57 | 50.368 | 32 |
| 2025-07-28 | 392.00 | 392.00 | 392.00 | 392.00 | 46.724 | 0 |
| 2025-07-25 | 392.00 | 392.00 | 392.00 | 392.00 | 46.724 | 0 |
| 2025-07-24 | 392.00 | 392.00 | 392.00 | 392.00 | 46.724 | 0 |
| 2025-07-23 | 392.00 | 392.00 | 392.00 | 392.00 | 46.724 | 0 |
| 2025-07-22 | 392.00 | 392.00 | 392.00 | 392.00 | 46.724 | 0 |
| 2025-07-21 | 392.00 | 392.00 | 392.00 | 392.00 | 46.724 | 40 |
| 2025-07-18 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-17 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-16 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-15 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-14 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-11 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-10 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 0 |
| 2025-07-09 | 390.51 | 390.51 | 390.51 | 390.51 | 46.547 | 72 |
| 2025-07-08 | 385.32 | 393.68 | 385.32 | 392.16 | 46.743 | 192 |
| 2025-07-07 | 377.72 | 377.72 | 372.40 | 372.40 | 44.388 | 248 |
| 2025-07-04 | 385.75 | 385.75 | 385.75 | 385.75 | 45.979 | 16 |
| 2025-07-03 | 385.71 | 385.71 | 385.71 | 385.71 | 45.974 | 8 |
| 2025-07-02 | 381.54 | 385.38 | 381.54 | 385.38 | 45.935 | 208 |
| 2025-07-01 | 374.99 | 374.99 | 374.99 | 374.99 | 44.697 | 0 |
| 2025-06-30 | 376.04 | 376.04 | 374.99 | 374.99 | 44.697 | 88 |
| 2025-06-27 | 389.12 | 389.12 | 389.12 | 389.12 | 46.381 | 0 |
| 2025-06-26 | 389.12 | 389.12 | 389.12 | 389.12 | 46.381 | 24 |
| 2025-06-25 | 385.53 | 385.53 | 385.53 | 385.53 | 45.953 | 0 |
| 2025-06-24 | 385.53 | 385.53 | 385.53 | 385.53 | 45.953 | 8 |
| 2025-06-23 | 421.80 | 421.80 | 421.80 | 421.80 | 50.276 | 0 |
| 2025-06-20 | 421.80 | 421.80 | 421.80 | 421.80 | 50.276 | 0 |
| 2025-06-18 | 421.80 | 421.80 | 421.80 | 421.80 | 50.276 | 0 |
| 2025-06-17 | 425.36 | 426.80 | 420.50 | 421.80 | 50.276 | 816 |
| 2025-06-16 | 427.11 | 427.11 | 411.25 | 411.25 | 49.019 | 120 |
| 2025-06-13 | 396.24 | 396.24 | 396.24 | 396.24 | 47.230 | 0 |
| 2025-06-12 | 396.24 | 396.24 | 396.24 | 396.24 | 47.230 | 0 |
| 2025-06-11 | 396.24 | 396.24 | 396.24 | 396.24 | 47.230 | 0 |
| 2025-06-10 | 396.24 | 396.24 | 396.24 | 396.24 | 47.230 | 0 |
| 2025-06-09 | 397.63 | 397.63 | 396.24 | 396.24 | 47.230 | 184 |
| 2025-06-06 | 391.78 | 391.78 | 391.78 | 391.78 | 46.698 | 24 |
| 2025-06-05 | 395.00 | 395.00 | 395.00 | 395.00 | 47.082 | 0 |
| 2025-06-04 | 395.00 | 395.00 | 395.00 | 395.00 | 47.082 | 0 |
| 2025-06-03 | 395.00 | 395.00 | 395.00 | 395.00 | 47.082 | 800 |
| 2025-06-02 | 393.06 | 393.06 | 391.43 | 391.43 | 46.656 | 2,400 |
| 2025-05-30 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-29 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-28 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-27 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-26 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-23 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-22 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-21 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 0 |
| 2025-05-20 | 397.02 | 397.02 | 397.02 | 397.02 | 47.323 | 3,200 |
| 2025-05-19 | 394.80 | 394.80 | 392.03 | 392.03 | 46.728 | 24 |
| 2025-05-16 | 409.47 | 409.47 | 400.10 | 400.10 | 47.690 | 16 |
| 2025-05-15 | 407.32 | 407.32 | 407.32 | 407.32 | 48.550 | 0 |
| 2025-05-14 | 407.32 | 407.32 | 407.32 | 407.32 | 48.550 | 0 |
| 2025-05-13 | 407.32 | 407.32 | 407.32 | 407.32 | 48.314 | 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.