Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 145.63 | 147.70 | 140.85 | 141.12 | 136.82 | 2,202,600 |
| 2025-08-06 | 147.00 | 149.01 | 142.84 | 144.36 | 139.96 | 2,171,900 |
| 2025-08-05 | 147.78 | 147.78 | 140.69 | 145.68 | 141.24 | 3,845,200 |
| 2025-08-04 | 145.00 | 148.19 | 144.70 | 147.78 | 143.27 | 2,536,100 |
| 2025-08-01 | 148.44 | 148.99 | 144.82 | 146.14 | 141.68 | 2,830,900 |
| 2025-07-31 | 149.00 | 152.20 | 147.76 | 148.66 | 144.13 | 1,866,000 |
| 2025-07-30 | 151.61 | 151.93 | 149.49 | 151.00 | 146.40 | 2,019,300 |
| 2025-07-29 | 150.52 | 153.05 | 149.22 | 152.50 | 147.85 | 2,587,200 |
| 2025-07-28 | 145.99 | 150.99 | 145.99 | 150.52 | 145.93 | 1,686,800 |
| 2025-07-25 | 145.60 | 146.17 | 143.26 | 144.61 | 140.20 | 1,035,600 |
| 2025-07-24 | 143.20 | 146.17 | 142.44 | 145.30 | 140.87 | 1,851,200 |
| 2025-07-23 | 142.60 | 144.08 | 141.60 | 143.69 | 139.31 | 1,249,100 |
| 2025-07-22 | 140.17 | 143.45 | 140.01 | 141.82 | 137.50 | 1,540,500 |
| 2025-07-21 | 141.28 | 141.67 | 139.75 | 139.84 | 135.58 | 1,296,200 |
| 2025-07-18 | 143.00 | 145.09 | 141.32 | 141.37 | 137.06 | 2,388,400 |
| 2025-07-17 | 136.49 | 141.26 | 136.31 | 140.93 | 136.63 | 1,727,700 |
| 2025-07-16 | 137.78 | 138.66 | 134.66 | 136.47 | 132.31 | 2,179,700 |
| 2025-07-15 | 142.29 | 142.66 | 137.84 | 137.88 | 133.68 | 2,913,500 |
| 2025-07-14 | 143.77 | 143.77 | 140.30 | 141.96 | 137.63 | 1,549,900 |
| 2025-07-11 | 142.69 | 145.46 | 141.94 | 144.33 | 139.93 | 1,333,400 |
| 2025-07-10 | 141.09 | 143.20 | 139.36 | 143.03 | 138.67 | 1,793,300 |
| 2025-07-09 | 143.54 | 144.00 | 141.51 | 142.12 | 137.79 | 1,237,300 |
| 2025-07-08 | 137.64 | 145.24 | 137.35 | 143.76 | 139.38 | 2,482,000 |
| 2025-07-07 | 140.29 | 141.21 | 135.99 | 137.92 | 133.71 | 1,717,300 |
| 2025-07-03 | 141.70 | 142.21 | 140.25 | 140.90 | 136.60 | 1,199,600 |
| 2025-07-02 | 141.97 | 142.87 | 138.95 | 141.97 | 137.64 | 1,852,400 |
| 2025-07-01 | 137.80 | 141.90 | 136.40 | 140.20 | 135.92 | 2,014,200 |
| 2025-06-30 | 139.16 | 139.16 | 136.95 | 137.40 | 133.21 | 2,386,100 |
| 2025-06-27 | 140.59 | 141.32 | 138.99 | 139.77 | 135.51 | 2,781,700 |
| 2025-06-26 | 138.72 | 141.60 | 137.77 | 140.87 | 136.57 | 1,581,900 |
| 2025-06-25 | 139.02 | 140.64 | 137.74 | 138.04 | 133.83 | 2,068,400 |
| 2025-06-24 | 138.28 | 141.23 | 137.10 | 139.35 | 135.10 | 3,222,300 |
| 2025-06-23 | 151.00 | 151.00 | 140.78 | 141.15 | 136.85 | 4,574,200 |
| 2025-06-20 | 150.33 | 150.70 | 148.11 | 148.85 | 144.31 | 4,309,700 |
| 2025-06-18 | 153.43 | 155.11 | 148.44 | 148.78 | 144.24 | 2,978,500 |
| 2025-06-17 | 153.07 | 156.03 | 151.11 | 152.93 | 148.27 | 3,360,000 |
| 2025-06-16 | 154.14 | 155.22 | 148.83 | 151.03 | 146.42 | 3,828,700 |
| 2025-06-13 | 157.34 | 158.00 | 152.52 | 154.91 | 150.19 | 5,208,100 |
| 2025-06-12 | 147.15 | 149.39 | 145.89 | 149.33 | 144.78 | 1,758,700 |
| 2025-06-11 | 145.80 | 149.36 | 144.30 | 148.92 | 144.38 | 3,217,700 |
| 2025-06-10 | 143.00 | 147.56 | 142.75 | 145.57 | 141.13 | 2,282,200 |
| 2025-06-09 | 141.42 | 143.32 | 140.35 | 142.13 | 137.80 | 1,735,600 |
| 2025-06-06 | 139.27 | 141.21 | 139.00 | 140.56 | 136.27 | 1,776,700 |
| 2025-06-05 | 140.26 | 140.40 | 136.83 | 137.45 | 133.26 | 2,062,800 |
| 2025-06-04 | 142.14 | 144.00 | 138.38 | 139.35 | 135.10 | 2,444,000 |
| 2025-06-03 | 138.00 | 143.30 | 135.88 | 142.28 | 137.94 | 2,770,700 |
| 2025-06-02 | 138.45 | 139.03 | 135.86 | 137.59 | 133.39 | 2,118,500 |
| 2025-05-30 | 136.64 | 136.71 | 133.75 | 134.55 | 130.45 | 4,362,800 |
| 2025-05-29 | 137.47 | 138.19 | 136.13 | 137.81 | 133.61 | 2,103,100 |
| 2025-05-28 | 139.22 | 139.22 | 135.94 | 136.28 | 132.12 | 1,904,900 |
| 2025-05-27 | 137.79 | 138.11 | 135.54 | 137.49 | 133.30 | 1,787,100 |
| 2025-05-23 | 134.31 | 136.62 | 133.75 | 135.86 | 131.72 | 1,766,200 |
| 2025-05-22 | 134.76 | 136.86 | 132.20 | 136.29 | 132.13 | 1,928,900 |
| 2025-05-21 | 138.35 | 138.67 | 136.12 | 136.31 | 132.15 | 1,650,200 |
| 2025-05-20 | 139.18 | 139.82 | 137.44 | 138.35 | 134.13 | 1,104,900 |
| 2025-05-19 | 139.93 | 140.24 | 137.62 | 139.35 | 135.10 | 1,476,400 |
| 2025-05-16 | 142.77 | 142.77 | 139.22 | 141.13 | 136.83 | 2,291,900 |
| 2025-05-15 | 140.19 | 142.02 | 138.52 | 141.95 | 137.62 | 2,596,100 |
| 2025-05-14 | 144.53 | 145.95 | 143.98 | 144.82 | 139.43 | 1,621,500 |
| 2025-05-13 | 143.61 | 147.69 | 142.90 | 146.17 | 140.73 | 2,010,200 |
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.