Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	206.54	209.90	204.58	205.49	204.36	1,990,200
2026-07-22	202.42	204.96	202.23	203.02	201.91	1,576,300
2026-07-21	197.10	199.90	195.80	199.80	198.71	1,570,800
2026-07-20	192.43	198.06	192.43	195.38	194.31	1,633,000
2026-07-17	193.04	196.10	192.30	195.54	194.47	2,017,400
2026-07-16	190.29	192.02	189.78	190.13	189.09	1,514,000
2026-07-15	191.43	192.17	187.42	189.76	188.72	1,295,900
2026-07-14	193.59	193.88	188.22	190.69	189.65	2,032,100
2026-07-13	185.93	193.18	185.93	191.60	190.55	2,401,800
2026-07-10	181.91	184.59	180.74	183.39	182.39	1,365,000
2026-07-09	184.36	185.49	181.65	182.00	181.00	1,561,800
2026-07-08	183.89	187.76	181.47	186.60	185.58	2,883,500
2026-07-07	176.27	181.63	175.73	180.56	179.57	2,027,200
2026-07-06	171.86	174.31	171.32	173.73	172.78	2,059,000
2026-07-02	171.79	174.00	170.10	172.04	171.10	2,690,200
2026-07-01	176.46	179.00	171.48	171.96	171.02	2,706,500
2026-06-30	179.75	181.52	175.27	175.78	174.82	3,356,900
2026-06-29	180.26	182.15	179.61	180.54	179.55	2,387,600
2026-06-26	180.74	183.22	179.36	179.91	178.92	3,402,100
2026-06-25	181.62	183.92	181.08	182.55	181.55	1,748,700
2026-06-24	184.03	186.08	182.00	183.48	182.48	2,561,700
2026-06-23	186.45	188.98	186.26	187.91	186.88	2,188,600
2026-06-22	184.78	188.37	184.78	187.80	186.77	1,864,500
2026-06-18	183.00	183.90	180.44	183.50	182.50	4,783,100
2026-06-17	187.28	188.93	184.71	185.48	184.46	2,616,700
2026-06-16	186.66	188.31	185.55	188.12	187.09	2,241,600
2026-06-15	183.11	190.84	182.30	189.96	188.92	3,360,400
2026-06-12	190.00	195.43	189.45	192.13	191.08	2,033,000
2026-06-11	199.55	200.35	190.29	191.59	190.54	2,788,500
2026-06-10	196.78	200.22	194.89	196.55	195.47	2,732,800
2026-06-09	196.50	197.03	191.91	194.24	193.18	2,661,400
2026-06-08	195.43	200.03	194.81	198.20	197.11	2,908,900
2026-06-05	202.50	203.53	192.60	192.62	191.57	3,749,300
2026-06-04	207.16	207.16	199.80	202.94	201.83	4,824,900
2026-06-03	202.48	211.69	201.51	210.59	209.44	3,174,200
2026-06-02	197.08	203.62	197.08	202.40	201.29	1,819,300
2026-06-01	194.49	201.66	194.13	199.03	197.94	1,819,300
2026-05-29	193.11	193.90	189.50	191.48	190.43	4,583,100
2026-05-28	194.76	195.71	191.79	194.14	193.08	1,947,600
2026-05-27	191.96	194.68	190.75	192.84	191.78	1,570,400
2026-05-26	199.12	201.90	194.68	195.13	194.06	1,651,900
2026-05-22	199.52	201.50	198.00	200.71	199.61	1,522,900
2026-05-21	208.08	208.95	198.75	200.97	199.87	1,495,600
2026-05-20	207.08	210.80	202.90	204.33	203.21	1,550,900
2026-05-19	207.25	208.58	205.02	207.77	206.63	1,732,400
2026-05-18	202.85	206.92	199.50	205.62	204.49	1,538,100
2026-05-15	203.00	204.61	201.45	203.56	202.45	2,152,700
2026-05-14	198.92	201.50	197.61	200.26	199.16	1,569,100
2026-05-13	198.00	201.40	196.49	201.10	198.90	1,388,900
2026-05-12	198.06	199.20	195.68	198.15	195.99	1,783,500
2026-05-11	190.50	197.03	190.50	196.15	194.01	2,290,600
2026-05-08	189.81	190.32	186.94	188.70	186.64	3,161,400
2026-05-07	190.99	192.11	186.55	190.45	188.37	2,611,100
2026-05-06	198.84	198.96	192.47	195.08	192.95	3,938,200
2026-05-05	210.10	211.73	205.59	206.18	203.93	4,916,200
2026-05-04	209.50	214.51	208.05	213.69	211.36	2,725,400
2026-05-01	204.56	207.77	200.26	207.65	205.38	3,206,000
2026-04-30	200.61	206.90	200.61	205.63	203.39	2,169,500
2026-04-29	202.53	205.87	201.75	205.32	203.08	2,135,500
2026-04-28	200.00	201.15	196.60	200.06	197.88	1,863,600

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1000 USD
2026-05-14	1.1000 USD
2026-03-05	1.0500 USD
2025-11-13	1.0000 USD
2025-08-14	1.0000 USD
2025-05-15	1.0000 USD
2025-03-06	1.0000 USD
2024-11-14	0.9000 USD
2024-08-15	2.3400 USD
2024-05-14	1.9700 USD
2024-03-04	3.0800 USD
2023-11-15	3.3700 USD
2023-08-09	0.8400 USD
2023-05-10	0.8300 USD
2023-03-02	2.9500 USD
2022-11-16	2.2600 USD
2022-08-15	3.0500 USD
2022-05-11	3.0500 USD
2022-03-03	0.6000 USD
2021-11-09	0.5000 USD
2021-08-11	0.4500 USD
2021-05-12	0.4000 USD
2021-03-03	0.4000 USD
2020-11-10	0.3750 USD
2020-08-12	0.3750 USD
2020-05-13	0.3750 USD
2020-03-02	0.3750 USD
2019-11-14	0.1880 USD
2019-08-15	0.1880 USD
2019-05-24	0.1880 USD
2019-02-20	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.