Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 196.53 | 198.14 | 195.94 | 196.42 | 194.28 | 1,640,700 |
| 2026-04-24 | 195.31 | 195.95 | 191.83 | 194.79 | 192.66 | 1,733,900 |
| 2026-04-23 | 196.82 | 198.26 | 194.01 | 195.59 | 193.45 | 2,569,300 |
| 2026-04-22 | 191.28 | 194.76 | 189.26 | 193.87 | 191.75 | 2,043,500 |
| 2026-04-21 | 184.46 | 189.98 | 183.09 | 189.80 | 187.73 | 2,447,000 |
| 2026-04-20 | 181.87 | 185.66 | 180.41 | 183.45 | 181.45 | 2,861,200 |
| 2026-04-17 | 176.45 | 180.61 | 170.55 | 180.27 | 178.30 | 6,169,400 |
| 2026-04-16 | 185.55 | 189.40 | 185.55 | 186.65 | 184.61 | 3,026,600 |
| 2026-04-15 | 186.36 | 188.78 | 184.00 | 185.87 | 183.84 | 3,336,300 |
| 2026-04-14 | 186.77 | 187.59 | 183.02 | 186.51 | 184.47 | 4,133,500 |
| 2026-04-13 | 190.55 | 192.02 | 187.66 | 189.10 | 187.04 | 3,560,300 |
| 2026-04-10 | 185.66 | 189.68 | 185.32 | 188.21 | 186.16 | 2,948,000 |
| 2026-04-09 | 187.97 | 191.14 | 185.27 | 186.31 | 184.28 | 3,384,800 |
| 2026-04-08 | 177.17 | 187.34 | 175.14 | 186.47 | 184.43 | 5,403,100 |
| 2026-04-07 | 196.12 | 199.29 | 194.91 | 195.50 | 193.37 | 2,520,300 |
| 2026-04-06 | 194.08 | 195.84 | 192.68 | 194.27 | 192.15 | 1,463,500 |
| 2026-04-02 | 197.57 | 201.47 | 192.90 | 193.88 | 191.76 | 2,911,800 |
| 2026-04-01 | 190.53 | 195.74 | 187.34 | 190.62 | 188.54 | 4,287,000 |
| 2026-03-31 | 199.52 | 203.15 | 193.78 | 197.79 | 195.63 | 4,423,800 |
| 2026-03-30 | 203.91 | 204.69 | 197.61 | 198.65 | 196.48 | 3,737,600 |
| 2026-03-27 | 204.21 | 204.91 | 201.45 | 201.84 | 199.64 | 5,333,800 |
| 2026-03-26 | 198.89 | 204.16 | 198.04 | 202.19 | 199.98 | 3,220,000 |
| 2026-03-25 | 194.63 | 197.14 | 194.02 | 196.02 | 193.88 | 2,182,300 |
| 2026-03-24 | 194.20 | 199.96 | 194.20 | 197.06 | 194.91 | 2,780,700 |
| 2026-03-23 | 187.25 | 194.07 | 186.02 | 191.78 | 189.69 | 3,254,900 |
| 2026-03-20 | 190.31 | 194.68 | 190.02 | 192.54 | 190.44 | 4,606,800 |
| 2026-03-19 | 191.74 | 193.75 | 189.68 | 190.31 | 188.23 | 3,262,100 |
| 2026-03-18 | 188.11 | 191.20 | 187.63 | 189.68 | 187.61 | 2,692,200 |
| 2026-03-17 | 183.04 | 188.73 | 182.33 | 187.22 | 185.18 | 2,629,900 |
| 2026-03-16 | 182.60 | 183.62 | 179.71 | 182.33 | 180.34 | 3,203,000 |
| 2026-03-13 | 174.90 | 183.40 | 174.26 | 182.37 | 180.38 | 4,100,900 |
| 2026-03-12 | 178.41 | 181.64 | 176.90 | 177.01 | 175.08 | 4,683,900 |
| 2026-03-11 | 173.00 | 178.05 | 172.81 | 176.64 | 174.71 | 11,186,100 |
| 2026-03-10 | 181.29 | 182.76 | 176.15 | 178.37 | 176.42 | 2,194,700 |
| 2026-03-09 | 183.65 | 186.66 | 179.50 | 182.86 | 180.86 | 5,221,200 |
| 2026-03-06 | 182.58 | 183.08 | 179.31 | 180.54 | 178.57 | 4,917,000 |
| 2026-03-05 | 176.28 | 179.78 | 176.01 | 179.04 | 177.09 | 5,065,300 |
| 2026-03-04 | 175.81 | 177.53 | 172.55 | 176.71 | 173.74 | 2,533,800 |
| 2026-03-03 | 180.02 | 181.50 | 173.28 | 177.53 | 174.55 | 5,508,700 |
| 2026-03-02 | 181.19 | 183.36 | 173.38 | 178.96 | 175.95 | 5,199,300 |
| 2026-02-27 | 169.27 | 174.46 | 167.45 | 174.08 | 171.16 | 2,459,400 |
| 2026-02-26 | 166.37 | 170.93 | 164.37 | 166.98 | 164.18 | 2,523,500 |
| 2026-02-25 | 174.48 | 174.50 | 165.63 | 167.77 | 164.95 | 2,479,300 |
| 2026-02-24 | 175.00 | 176.00 | 166.10 | 172.52 | 169.62 | 3,975,500 |
| 2026-02-23 | 176.27 | 177.25 | 173.23 | 173.82 | 170.90 | 2,711,300 |
| 2026-02-20 | 174.09 | 176.55 | 172.30 | 176.01 | 173.05 | 3,473,900 |
| 2026-02-19 | 176.27 | 177.02 | 173.58 | 174.72 | 171.79 | 2,257,600 |
| 2026-02-18 | 171.05 | 174.17 | 169.48 | 174.01 | 171.09 | 2,497,700 |
| 2026-02-17 | 170.50 | 172.80 | 163.50 | 168.59 | 165.76 | 1,704,100 |
| 2026-02-13 | 166.62 | 170.30 | 166.35 | 169.14 | 166.30 | 1,405,800 |
| 2026-02-12 | 167.93 | 169.66 | 164.36 | 167.42 | 164.61 | 2,316,900 |
| 2026-02-11 | 168.00 | 170.54 | 166.32 | 169.01 | 166.17 | 2,986,500 |
| 2026-02-10 | 165.85 | 165.95 | 162.66 | 164.89 | 162.12 | 1,636,100 |
| 2026-02-09 | 165.91 | 167.48 | 164.92 | 165.96 | 163.17 | 1,738,400 |
| 2026-02-06 | 164.65 | 168.50 | 164.52 | 166.93 | 164.13 | 2,090,800 |
| 2026-02-05 | 165.94 | 168.05 | 163.09 | 164.78 | 162.01 | 1,821,300 |
| 2026-02-04 | 162.91 | 169.49 | 162.91 | 168.99 | 166.15 | 2,672,000 |
| 2026-02-03 | 158.57 | 162.95 | 156.77 | 162.88 | 160.14 | 1,876,000 |
| 2026-02-02 | 158.61 | 160.48 | 157.50 | 158.64 | 155.98 | 1,748,000 |
| 2026-01-30 | 162.58 | 165.95 | 160.84 | 163.95 | 161.20 | 2,161,200 |
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.