Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	165.00	168.48	162.85	163.07	160.33	2,504,900
2026-01-28	161.43	161.46	158.44	160.27	157.58	1,748,800
2026-01-27	153.63	159.27	153.17	159.12	156.45	2,016,900
2026-01-26	155.52	156.00	151.07	153.52	150.94	1,705,900
2026-01-23	153.61	156.25	153.20	154.02	151.43	1,227,500
2026-01-22	150.73	152.57	149.20	151.85	149.30	2,170,300
2026-01-21	151.80	156.34	150.87	153.00	150.43	1,955,500
2026-01-20	152.81	154.00	148.25	148.70	146.20	2,055,500
2026-01-16	151.19	151.85	149.63	151.28	148.74	2,249,300
2026-01-15	152.18	153.10	149.55	150.82	148.29	2,404,300
2026-01-14	151.24	156.85	151.20	153.73	151.15	2,496,800
2026-01-13	149.88	153.37	148.71	151.21	148.67	1,853,600
2026-01-12	147.29	149.21	145.97	147.56	145.08	1,998,800
2026-01-09	147.38	148.88	145.69	147.41	144.93	1,899,100
2026-01-08	140.75	149.80	140.75	147.66	145.18	2,496,800
2026-01-07	143.87	144.95	139.41	140.45	138.09	2,492,100
2026-01-06	148.30	148.37	143.66	144.47	142.04	1,892,900
2026-01-05	153.73	154.58	143.55	146.99	144.52	2,598,000
2026-01-02	151.10	153.66	148.68	152.34	149.78	1,370,500
2025-12-31	151.25	151.75	149.95	150.33	147.81	1,202,100
2025-12-30	149.86	152.30	149.44	151.25	148.71	1,551,800
2025-12-29	147.75	149.42	147.42	148.57	146.07	1,398,200
2025-12-26	146.73	146.80	144.80	146.31	143.85	985,300
2025-12-24	147.96	147.96	146.43	146.91	144.44	667,500
2025-12-23	148.74	149.77	147.19	148.16	145.67	1,041,200
2025-12-22	150.11	153.19	148.43	148.46	145.97	1,317,900
2025-12-19	146.92	150.92	146.66	148.13	145.64	3,981,300
2025-12-18	153.43	153.77	146.17	147.00	144.53	2,178,300
2025-12-17	150.65	154.94	149.79	154.07	151.48	2,313,100
2025-12-16	151.66	152.14	146.43	149.06	146.56	2,939,400
2025-12-15	157.43	157.43	151.54	154.06	151.47	1,897,600
2025-12-12	158.13	159.15	156.09	156.68	154.05	1,514,900
2025-12-11	158.06	160.86	155.67	157.04	154.40	1,902,500
2025-12-10	158.54	160.65	155.88	160.28	157.59	1,817,300
2025-12-09	156.92	159.72	156.60	158.17	155.51	1,370,100
2025-12-08	157.71	160.19	156.57	157.52	154.87	1,215,500
2025-12-05	159.64	164.44	158.50	158.60	155.94	2,047,800
2025-12-04	158.15	161.13	158.00	159.51	156.83	1,652,800
2025-12-03	156.80	159.39	156.80	158.38	155.72	1,638,800
2025-12-02	156.00	157.15	153.89	155.98	153.36	1,820,900
2025-12-01	152.76	158.73	152.33	156.16	153.54	2,404,200
2025-11-28	149.31	153.41	149.04	152.59	150.03	749,300
2025-11-26	147.30	150.68	146.58	149.31	146.80	1,379,600
2025-11-25	146.08	147.63	144.79	147.02	144.55	1,341,800
2025-11-24	145.85	148.46	143.57	147.64	145.16	1,776,600
2025-11-21	145.91	148.07	143.89	146.44	143.98	1,873,500
2025-11-20	149.41	154.49	146.11	146.25	143.79	1,963,100
2025-11-19	145.70	149.11	144.52	148.69	146.19	1,365,200
2025-11-18	145.56	151.35	144.44	149.58	147.07	1,853,500
2025-11-17	148.68	149.00	145.83	146.37	143.91	1,271,900
2025-11-14	144.82	149.82	143.14	149.20	146.69	2,001,800
2025-11-13	145.10	147.18	143.43	144.38	141.96	1,602,100
2025-11-12	148.00	148.63	145.68	146.17	142.73	1,295,000
2025-11-11	146.22	149.97	144.82	148.15	144.67	1,432,400
2025-11-10	144.47	145.76	142.27	144.73	141.33	1,332,800
2025-11-07	141.94	144.63	139.65	143.65	140.27	1,564,600
2025-11-06	138.49	143.09	138.34	140.77	137.46	2,062,700
2025-11-05	139.20	140.82	137.03	137.29	134.06	1,830,700
2025-11-04	141.59	141.59	137.50	139.42	136.14	2,390,400
2025-11-03	143.25	143.67	139.84	141.27	137.95	1,964,300

← NewerPage 4 of 5 · 250 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.