Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 155.46 | 157.15 | 154.29 | 156.17 | 149.31 | 2,256,900 |
| 2025-02-12 | 161.19 | 161.31 | 155.14 | 155.46 | 148.63 | 2,391,400 |
| 2025-02-11 | 162.90 | 164.64 | 161.70 | 162.01 | 154.89 | 1,722,300 |
| 2025-02-10 | 159.69 | 161.75 | 159.32 | 161.66 | 154.56 | 1,697,300 |
| 2025-02-07 | 160.66 | 161.00 | 157.90 | 158.13 | 151.18 | 1,974,200 |
| 2025-02-06 | 166.24 | 166.41 | 158.99 | 160.03 | 153.00 | 2,122,300 |
| 2025-02-05 | 165.90 | 165.90 | 161.51 | 164.76 | 157.52 | 1,985,300 |
| 2025-02-04 | 163.84 | 167.59 | 160.57 | 166.30 | 158.99 | 1,991,400 |
| 2025-02-03 | 165.18 | 165.98 | 161.59 | 164.48 | 157.25 | 2,217,700 |
| 2025-01-31 | 169.53 | 169.87 | 163.94 | 164.36 | 157.14 | 2,917,300 |
| 2025-01-30 | 172.32 | 173.02 | 169.44 | 170.41 | 162.92 | 1,284,500 |
| 2025-01-29 | 168.99 | 171.58 | 167.72 | 170.86 | 163.35 | 1,316,300 |
| 2025-01-28 | 171.45 | 173.46 | 167.16 | 169.25 | 161.81 | 1,731,200 |
| 2025-01-27 | 173.66 | 175.69 | 170.21 | 171.60 | 164.06 | 1,773,100 |
| 2025-01-24 | 177.16 | 177.69 | 172.51 | 173.26 | 165.65 | 1,940,300 |
| 2025-01-23 | 179.08 | 180.29 | 175.83 | 176.63 | 168.87 | 1,888,600 |
| 2025-01-22 | 176.23 | 179.65 | 174.97 | 177.59 | 169.79 | 1,608,400 |
| 2025-01-21 | 178.44 | 178.73 | 175.77 | 176.95 | 169.18 | 2,151,200 |
| 2025-01-17 | 180.36 | 180.91 | 178.53 | 180.18 | 172.26 | 1,812,000 |
| 2025-01-16 | 178.62 | 180.17 | 177.65 | 179.12 | 171.25 | 1,377,800 |
| 2025-01-15 | 178.49 | 180.25 | 177.68 | 179.56 | 171.67 | 1,669,800 |
| 2025-01-14 | 177.00 | 178.87 | 175.69 | 177.68 | 169.87 | 1,734,400 |
| 2025-01-13 | 176.07 | 180.09 | 175.71 | 177.61 | 169.81 | 3,038,500 |
| 2025-01-10 | 174.89 | 177.26 | 171.70 | 174.77 | 167.09 | 2,725,200 |
| 2025-01-08 | 171.55 | 173.00 | 169.47 | 170.99 | 163.48 | 1,666,000 |
| 2025-01-07 | 170.24 | 173.28 | 169.25 | 172.42 | 164.84 | 2,127,400 |
| 2025-01-06 | 171.78 | 175.08 | 168.82 | 169.64 | 162.19 | 2,121,400 |
| 2025-01-03 | 168.35 | 171.93 | 167.68 | 170.96 | 163.45 | 2,016,400 |
| 2025-01-02 | 166.15 | 168.22 | 165.20 | 166.78 | 159.45 | 1,787,600 |
| 2024-12-31 | 160.99 | 164.26 | 160.69 | 163.83 | 156.63 | 2,491,900 |
| 2024-12-30 | 158.51 | 161.95 | 157.36 | 160.98 | 153.91 | 2,086,900 |
| 2024-12-27 | 157.87 | 159.55 | 156.77 | 158.34 | 151.38 | 1,723,500 |
| 2024-12-26 | 158.28 | 159.59 | 156.70 | 158.03 | 151.09 | 1,163,800 |
| 2024-12-24 | 157.43 | 158.10 | 155.20 | 157.77 | 150.84 | 823,200 |
| 2024-12-23 | 154.96 | 156.58 | 153.73 | 156.10 | 149.24 | 2,107,300 |
| 2024-12-20 | 152.16 | 156.22 | 152.00 | 154.94 | 148.13 | 7,837,400 |
| 2024-12-19 | 158.60 | 159.34 | 152.83 | 153.06 | 146.33 | 2,963,100 |
| 2024-12-18 | 161.02 | 161.74 | 155.97 | 156.08 | 149.22 | 2,546,800 |
| 2024-12-17 | 157.90 | 160.34 | 155.80 | 160.14 | 153.10 | 2,714,400 |
| 2024-12-16 | 162.66 | 162.66 | 158.51 | 158.93 | 151.95 | 2,370,800 |
| 2024-12-13 | 162.61 | 164.04 | 161.00 | 163.34 | 156.16 | 1,718,100 |
| 2024-12-12 | 163.71 | 164.05 | 161.93 | 162.23 | 155.10 | 1,627,900 |
| 2024-12-11 | 164.36 | 164.80 | 162.54 | 163.90 | 156.70 | 2,662,900 |
| 2024-12-10 | 167.72 | 167.89 | 162.58 | 163.15 | 155.98 | 2,298,900 |
| 2024-12-09 | 169.52 | 169.98 | 166.73 | 167.12 | 159.78 | 1,775,700 |
| 2024-12-06 | 171.85 | 171.90 | 164.81 | 166.83 | 159.50 | 3,104,700 |
| 2024-12-05 | 171.45 | 174.13 | 171.45 | 172.68 | 165.09 | 2,157,300 |
| 2024-12-04 | 176.00 | 176.32 | 168.69 | 170.99 | 163.48 | 2,437,500 |
| 2024-12-03 | 178.04 | 178.27 | 174.33 | 175.76 | 168.04 | 1,804,400 |
| 2024-12-02 | 177.77 | 178.28 | 173.93 | 175.83 | 168.10 | 1,719,200 |
| 2024-11-29 | 176.20 | 178.41 | 176.01 | 177.59 | 169.79 | 820,300 |
| 2024-11-27 | 176.52 | 178.80 | 175.90 | 176.19 | 168.45 | 1,490,400 |
| 2024-11-26 | 179.73 | 180.55 | 175.13 | 175.97 | 168.24 | 2,466,800 |
| 2024-11-25 | 184.49 | 184.59 | 178.92 | 179.55 | 171.66 | 2,957,900 |
| 2024-11-22 | 182.00 | 186.07 | 181.50 | 185.29 | 177.15 | 2,188,900 |
| 2024-11-21 | 183.25 | 185.68 | 182.50 | 182.70 | 174.67 | 2,140,300 |
| 2024-11-20 | 180.04 | 182.58 | 180.00 | 181.46 | 173.49 | 1,647,800 |
| 2024-11-19 | 180.62 | 182.75 | 179.09 | 180.12 | 172.21 | 1,632,800 |
| 2024-11-18 | 178.49 | 183.65 | 177.60 | 181.90 | 173.91 | 1,967,600 |
| 2024-11-15 | 182.42 | 183.99 | 176.00 | 176.60 | 168.84 | 2,123,400 |
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.