Diamondback Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	142.10	144.50	141.91	143.19	139.82	1,653,700
2025-10-30	143.63	144.61	141.91	142.15	138.81	1,392,100
2025-10-29	140.69	145.36	140.69	143.63	140.25	1,473,300
2025-10-28	143.64	143.95	140.41	141.14	137.82	1,140,500
2025-10-27	146.50	147.66	143.90	144.40	141.00	1,389,400
2025-10-24	147.76	148.37	145.20	145.86	142.43	1,434,400
2025-10-23	147.62	149.38	146.50	147.17	143.71	2,477,500
2025-10-22	143.10	144.90	140.83	142.28	138.93	2,404,200
2025-10-21	141.38	142.14	139.50	141.53	138.20	1,410,200
2025-10-20	139.90	141.97	139.40	141.19	137.87	2,216,200
2025-10-17	139.65	140.04	137.58	139.09	135.82	1,541,200
2025-10-16	142.61	143.35	137.25	139.44	136.16	1,915,000
2025-10-15	143.19	144.20	140.80	141.94	138.60	1,105,700
2025-10-14	139.39	143.10	139.00	141.83	138.49	1,751,500
2025-10-13	142.23	143.09	140.75	142.11	138.77	1,527,300
2025-10-10	141.67	143.14	139.69	139.82	136.53	2,134,500
2025-10-09	149.81	151.50	144.02	144.21	140.82	1,481,000
2025-10-08	149.15	149.87	146.49	149.07	145.56	1,399,900
2025-10-07	147.70	149.07	145.66	148.91	145.41	1,358,100
2025-10-06	149.01	152.49	148.55	149.10	145.59	2,499,600
2025-10-03	143.58	147.91	143.58	147.47	144.00	2,012,300
2025-10-02	142.21	147.70	142.07	143.19	139.82	2,614,600
2025-10-01	141.61	144.44	141.40	143.54	140.16	1,497,300
2025-09-30	141.74	144.13	140.75	143.10	139.73	2,488,400
2025-09-29	146.73	147.15	142.90	143.58	140.20	1,808,100
2025-09-26	146.23	151.00	145.31	148.25	144.76	1,646,100
2025-09-25	144.61	147.20	143.91	145.79	142.36	1,306,500
2025-09-24	144.30	148.14	144.21	144.61	141.21	1,998,900
2025-09-23	139.70	146.52	139.70	142.18	138.84	2,423,600
2025-09-22	138.22	139.31	136.13	138.83	135.56	2,136,700
2025-09-19	140.70	140.70	137.70	139.67	136.38	4,089,400
2025-09-18	140.81	141.18	138.71	140.64	137.33	1,954,500
2025-09-17	137.73	142.33	136.50	140.47	137.17	2,225,200
2025-09-16	135.64	140.07	135.59	138.42	135.16	2,752,100
2025-09-15	137.46	137.51	134.30	134.53	131.37	3,109,100
2025-09-12	138.82	140.20	136.84	136.88	133.66	1,752,000
2025-09-11	137.50	139.37	137.00	138.42	135.16	1,573,000
2025-09-10	136.99	140.11	136.12	139.64	136.36	2,005,900
2025-09-09	138.03	139.90	136.23	136.29	133.08	2,149,800
2025-09-08	139.62	139.90	135.65	137.28	134.05	2,052,100
2025-09-05	140.78	142.05	137.07	138.71	135.45	1,995,100
2025-09-04	141.94	143.80	140.54	142.74	139.38	1,572,700
2025-09-03	148.01	148.69	141.52	142.29	138.94	1,952,800
2025-09-02	148.46	150.11	146.95	149.86	146.34	1,558,700
2025-08-29	148.51	150.12	148.30	148.76	145.26	1,214,100
2025-08-28	147.61	149.37	145.91	149.17	145.66	1,061,400
2025-08-27	144.16	147.66	143.96	147.06	143.60	1,987,800
2025-08-26	144.28	144.55	142.26	143.96	140.57	2,046,200
2025-08-25	143.40	145.56	142.15	145.27	141.85	1,623,100
2025-08-22	138.90	143.79	138.51	143.28	139.91	2,029,200
2025-08-21	137.66	138.98	136.41	138.00	134.75	1,734,700
2025-08-20	139.41	140.45	137.65	137.87	134.63	1,582,000
2025-08-19	138.46	140.64	137.81	138.96	135.69	1,324,000
2025-08-18	139.33	140.17	137.20	139.52	136.24	1,408,000
2025-08-15	140.77	142.66	139.58	140.22	136.92	1,889,700
2025-08-14	139.02	141.08	136.89	140.77	137.46	1,483,400
2025-08-13	138.00	140.18	137.70	139.98	135.71	1,945,500
2025-08-12	137.70	140.82	137.12	138.49	134.27	2,581,300
2025-08-11	141.00	141.48	136.20	136.84	132.67	3,044,700
2025-08-08	142.00	144.68	140.30	142.03	137.70	1,684,600

← NewerPage 5 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.