Diamondback Energy, Inc. historical data

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

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

← NewerPage 3 of 59 · 3,522 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.