Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 466.44 | 468.28 | 466.44 | 468.28 | 55.306 | 24 |
| 2025-02-07 | 473.89 | 473.89 | 473.89 | 473.89 | 55.969 | 0 |
| 2025-02-06 | 473.89 | 473.89 | 473.89 | 473.89 | 55.969 | 0 |
| 2025-02-05 | 473.89 | 473.89 | 473.89 | 473.89 | 55.969 | 0 |
| 2025-02-04 | 473.89 | 473.89 | 473.89 | 473.89 | 55.969 | 560 |
| 2025-02-03 | 510.00 | 510.00 | 510.00 | 510.00 | 60.233 | 0 |
| 2025-01-31 | 510.00 | 510.00 | 510.00 | 510.00 | 60.233 | 0 |
| 2025-01-30 | 510.00 | 510.00 | 510.00 | 510.00 | 60.233 | 160 |
| 2025-01-29 | 521.42 | 521.42 | 521.42 | 521.42 | 61.582 | 0 |
| 2025-01-28 | 521.42 | 521.42 | 521.42 | 521.42 | 61.582 | 0 |
| 2025-01-27 | 521.42 | 521.42 | 521.42 | 521.42 | 61.582 | 0 |
| 2025-01-24 | 521.42 | 521.42 | 521.42 | 521.42 | 61.582 | 80 |
| 2025-01-23 | 527.12 | 527.12 | 527.12 | 527.12 | 62.255 | 0 |
| 2025-01-22 | 527.12 | 527.12 | 527.12 | 527.12 | 62.255 | 8 |
| 2025-01-21 | 532.20 | 532.20 | 532.20 | 532.20 | 62.855 | 320 |
| 2025-01-20 | 542.06 | 542.06 | 542.06 | 542.06 | 64.020 | 0 |
| 2025-01-17 | 542.06 | 542.06 | 542.06 | 542.06 | 64.020 | 8 |
| 2025-01-16 | 543.30 | 543.30 | 543.30 | 543.30 | 64.166 | 64 |
| 2025-01-15 | 528.27 | 528.27 | 528.27 | 528.27 | 62.391 | 0 |
| 2025-01-14 | 528.27 | 528.27 | 528.27 | 528.27 | 62.391 | 0 |
| 2025-01-13 | 528.27 | 528.27 | 528.27 | 528.27 | 62.391 | 0 |
| 2025-01-10 | 528.27 | 528.27 | 528.27 | 528.27 | 62.391 | 0 |
| 2025-01-09 | 528.27 | 528.27 | 528.27 | 528.27 | 62.391 | 0 |
| 2025-01-08 | 528.27 | 528.27 | 528.27 | 528.27 | 62.391 | 8 |
| 2025-01-07 | 528.48 | 528.48 | 528.48 | 528.48 | 62.416 | 0 |
| 2025-01-06 | 528.48 | 528.48 | 528.48 | 528.48 | 62.416 | 0 |
| 2025-01-03 | 528.48 | 528.48 | 528.48 | 528.48 | 62.416 | 80 |
| 2025-01-02 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-30 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-27 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-26 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-23 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-20 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-19 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-18 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-17 | 485.05 | 485.05 | 485.05 | 485.05 | 57.287 | 0 |
| 2024-12-16 | 494.41 | 494.41 | 485.05 | 485.05 | 57.287 | 1,600 |
| 2024-12-13 | 493.08 | 493.08 | 492.94 | 492.94 | 58.219 | 4,000 |
| 2024-12-12 | 485.59 | 486.50 | 485.59 | 486.50 | 57.458 | 1,600 |
| 2024-12-11 | 499.31 | 501.27 | 498.82 | 501.27 | 59.202 | 2,408 |
| 2024-12-10 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 0 |
| 2024-12-09 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 0 |
| 2024-12-06 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 0 |
| 2024-12-05 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 0 |
| 2024-12-04 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 0 |
| 2024-12-03 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 0 |
| 2024-12-02 | 533.18 | 533.18 | 533.18 | 533.18 | 62.971 | 400 |
| 2024-11-29 | 512.72 | 512.72 | 512.72 | 512.72 | 60.555 | 0 |
| 2024-11-28 | 512.72 | 512.72 | 512.72 | 512.72 | 60.555 | 0 |
| 2024-11-27 | 512.72 | 512.72 | 512.72 | 512.72 | 60.555 | 0 |
| 2024-11-26 | 515.21 | 515.21 | 512.72 | 512.72 | 60.555 | 400 |
| 2024-11-25 | 534.24 | 534.24 | 534.24 | 534.24 | 63.096 | 0 |
| 2024-11-22 | 534.24 | 534.24 | 534.24 | 534.24 | 63.096 | 40 |
| 2024-11-21 | 531.00 | 531.00 | 531.00 | 531.00 | 62.714 | 0 |
| 2024-11-19 | 531.00 | 531.00 | 531.00 | 531.00 | 62.714 | 0 |
| 2024-11-18 | 531.00 | 531.00 | 531.00 | 531.00 | 62.714 | 0 |
| 2024-11-14 | 531.00 | 531.00 | 531.00 | 531.00 | 62.714 | 400 |
| 2024-11-13 | 524.79 | 524.79 | 524.79 | 524.79 | 61.980 | 0 |
| 2024-11-12 | 524.79 | 524.79 | 524.79 | 524.79 | 61.764 | 0 |
| 2024-11-11 | 524.79 | 524.79 | 524.79 | 524.79 | 61.764 | 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.