Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 144.84 | 147.75 | 142.07 | 142.92 | 137.60 | 2,264,700 |
| 2025-05-09 | 138.00 | 139.35 | 136.65 | 137.89 | 132.76 | 1,944,500 |
| 2025-05-08 | 130.48 | 137.33 | 130.48 | 136.18 | 131.12 | 2,555,000 |
| 2025-05-07 | 132.77 | 132.89 | 127.75 | 129.57 | 124.75 | 2,549,200 |
| 2025-05-06 | 133.90 | 137.00 | 131.32 | 131.98 | 127.07 | 3,775,900 |
| 2025-05-05 | 134.00 | 135.06 | 132.05 | 133.08 | 128.13 | 2,865,800 |
| 2025-05-02 | 136.56 | 137.85 | 133.82 | 136.81 | 131.72 | 2,368,000 |
| 2025-05-01 | 131.31 | 136.40 | 130.90 | 134.83 | 129.82 | 2,158,100 |
| 2025-04-30 | 134.44 | 134.60 | 130.51 | 132.01 | 127.10 | 1,980,000 |
| 2025-04-29 | 137.81 | 138.01 | 135.34 | 136.65 | 131.57 | 1,665,100 |
| 2025-04-28 | 136.41 | 138.60 | 136.24 | 137.82 | 132.69 | 1,664,800 |
| 2025-04-25 | 135.11 | 137.25 | 134.85 | 136.76 | 131.67 | 1,608,400 |
| 2025-04-24 | 136.94 | 137.81 | 135.11 | 136.16 | 131.10 | 2,054,400 |
| 2025-04-23 | 137.79 | 140.00 | 134.39 | 135.54 | 130.50 | 2,130,200 |
| 2025-04-22 | 135.12 | 137.97 | 134.38 | 136.54 | 131.46 | 1,731,900 |
| 2025-04-21 | 134.18 | 134.35 | 130.32 | 132.35 | 127.43 | 2,180,300 |
| 2025-04-17 | 132.58 | 139.22 | 132.58 | 137.64 | 132.52 | 3,667,400 |
| 2025-04-16 | 127.73 | 132.58 | 127.71 | 130.22 | 125.38 | 2,047,300 |
| 2025-04-15 | 126.69 | 130.02 | 126.69 | 127.14 | 122.41 | 1,690,700 |
| 2025-04-14 | 131.81 | 132.96 | 125.87 | 127.64 | 122.89 | 2,523,500 |
| 2025-04-11 | 123.09 | 129.03 | 121.03 | 129.01 | 124.21 | 3,928,700 |
| 2025-04-10 | 129.25 | 130.03 | 119.65 | 123.16 | 118.58 | 4,367,600 |
| 2025-04-09 | 115.83 | 137.35 | 114.00 | 134.93 | 129.91 | 5,370,800 |
| 2025-04-08 | 129.25 | 129.65 | 117.41 | 119.25 | 114.82 | 3,368,700 |
| 2025-04-07 | 120.86 | 129.25 | 117.03 | 124.53 | 119.90 | 5,480,200 |
| 2025-04-04 | 134.05 | 135.82 | 123.15 | 123.37 | 118.78 | 5,425,100 |
| 2025-04-03 | 151.06 | 153.02 | 141.10 | 141.28 | 136.03 | 5,414,200 |
| 2025-04-02 | 159.04 | 161.78 | 158.26 | 161.49 | 155.48 | 1,394,900 |
| 2025-04-01 | 160.24 | 161.14 | 157.85 | 160.87 | 154.89 | 1,455,900 |
| 2025-03-31 | 157.63 | 161.60 | 156.80 | 159.88 | 153.93 | 2,068,900 |
| 2025-03-28 | 159.93 | 160.96 | 155.85 | 157.54 | 151.68 | 1,635,700 |
| 2025-03-27 | 162.64 | 163.21 | 159.64 | 160.23 | 154.27 | 1,468,100 |
| 2025-03-26 | 162.84 | 165.13 | 162.34 | 163.09 | 157.02 | 2,373,500 |
| 2025-03-25 | 162.00 | 163.26 | 160.57 | 161.60 | 155.59 | 2,324,100 |
| 2025-03-24 | 158.85 | 161.44 | 158.55 | 161.01 | 155.02 | 2,042,200 |
| 2025-03-21 | 156.80 | 158.73 | 156.16 | 158.50 | 152.61 | 7,798,100 |
| 2025-03-20 | 156.83 | 159.25 | 155.96 | 158.48 | 152.59 | 2,048,800 |
| 2025-03-19 | 155.33 | 158.57 | 155.20 | 157.60 | 151.74 | 2,974,500 |
| 2025-03-18 | 153.99 | 155.02 | 152.12 | 155.00 | 149.24 | 2,352,900 |
| 2025-03-17 | 150.80 | 153.98 | 150.25 | 153.03 | 147.34 | 1,979,600 |
| 2025-03-14 | 146.52 | 151.02 | 145.22 | 150.20 | 144.61 | 2,738,700 |
| 2025-03-13 | 145.31 | 146.91 | 142.60 | 145.80 | 140.38 | 2,641,900 |
| 2025-03-12 | 144.47 | 148.36 | 143.25 | 146.55 | 141.10 | 2,411,000 |
| 2025-03-11 | 141.87 | 146.00 | 141.25 | 144.65 | 139.27 | 2,319,200 |
| 2025-03-10 | 139.75 | 141.94 | 137.09 | 140.58 | 135.35 | 3,438,400 |
| 2025-03-07 | 140.80 | 144.15 | 139.51 | 140.11 | 134.90 | 2,813,700 |
| 2025-03-06 | 141.13 | 142.44 | 138.94 | 139.90 | 134.70 | 3,351,300 |
| 2025-03-05 | 143.42 | 143.76 | 139.57 | 142.70 | 136.43 | 3,759,200 |
| 2025-03-04 | 145.99 | 147.53 | 140.81 | 145.04 | 138.67 | 5,029,500 |
| 2025-03-03 | 159.96 | 160.44 | 147.70 | 148.00 | 141.50 | 3,495,000 |
| 2025-02-28 | 155.01 | 159.41 | 152.61 | 158.96 | 151.98 | 3,361,400 |
| 2025-02-27 | 155.62 | 156.98 | 151.74 | 155.59 | 148.75 | 3,137,200 |
| 2025-02-26 | 151.83 | 154.00 | 151.00 | 152.43 | 145.73 | 3,301,800 |
| 2025-02-25 | 157.21 | 161.47 | 151.69 | 151.92 | 145.24 | 4,696,100 |
| 2025-02-24 | 156.12 | 156.80 | 155.03 | 155.23 | 148.41 | 3,883,400 |
| 2025-02-21 | 160.89 | 161.48 | 155.59 | 156.12 | 149.26 | 3,936,400 |
| 2025-02-20 | 160.30 | 162.84 | 159.46 | 162.09 | 154.97 | 2,352,500 |
| 2025-02-19 | 158.83 | 162.39 | 158.52 | 160.26 | 153.22 | 2,086,300 |
| 2025-02-18 | 161.19 | 161.59 | 154.38 | 156.76 | 149.87 | 2,500,200 |
| 2025-02-14 | 156.88 | 160.58 | 153.26 | 156.99 | 150.09 | 3,073,900 |
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.