Diamondback Energy, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	197.01	204.10	197.01	203.95	203.95	2,573,400
2026-10-15	199.47	199.47	194.00	195.60	195.60	2,192,800
2026-10-14	200.12	200.65	196.80	197.51	197.51	2,808,400
2026-10-13	196.33	198.67	195.25	198.18	198.18	2,753,100
2026-10-12	194.95	198.34	194.68	195.11	195.11	2,444,300
2026-10-09	191.68	194.39	191.50	192.13	192.13	1,145,600
2026-10-08	187.39	192.38	187.39	191.68	191.68	2,260,500
2026-10-07	186.81	188.00	181.85	184.38	184.38	2,323,100
2026-10-06	182.00	185.77	182.00	184.98	184.98	3,223,600
2026-10-05	183.96	186.00	182.38	184.08	184.08	2,836,800
2026-10-02	183.29	185.68	183.27	184.71	184.71	2,138,600
2026-10-01	183.21	185.87	182.94	185.51	185.51	1,864,300
2026-09-30	184.98	186.18	183.70	183.81	183.81	1,425,500
2026-09-29	182.33	184.55	181.91	183.95	183.95	1,972,900
2026-09-28	190.57	190.57	184.50	185.23	185.23	2,173,500
2026-09-25	186.46	187.77	185.51	186.67	186.67	1,733,300
2026-09-24	187.96	191.40	186.11	189.01	189.01	2,306,900
2026-09-23	185.77	188.20	183.51	185.65	185.65	3,378,000
2026-09-22	186.01	188.72	184.29	184.50	184.50	2,952,200
2026-09-21	189.88	190.75	187.52	189.27	189.27	3,810,600
2026-09-18	196.94	196.94	191.96	192.42	192.42	8,098,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.