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 |
| 2026-09-17 | 191.08 | 197.31 | 190.92 | 196.94 | 196.94 | 4,921,100 |
| 2026-09-16 | 197.03 | 198.65 | 191.49 | 194.54 | 194.54 | 15,401,000 |
| 2026-09-15 | 207.23 | 213.31 | 206.78 | 211.53 | 211.53 | 2,116,500 |
| 2026-09-14 | 208.30 | 210.89 | 204.07 | 205.72 | 205.72 | 1,800,900 |
| 2026-09-11 | 204.68 | 205.07 | 200.87 | 204.97 | 204.97 | 1,678,000 |
| 2026-09-10 | 207.33 | 207.57 | 200.98 | 205.39 | 205.39 | 1,971,900 |
| 2026-09-09 | 202.17 | 204.59 | 200.19 | 202.63 | 202.63 | 1,553,200 |
| 2026-09-08 | 201.83 | 204.97 | 198.41 | 199.65 | 199.65 | 2,284,200 |
| 2026-09-04 | 201.58 | 201.58 | 197.73 | 199.22 | 199.22 | 1,707,400 |
| 2026-09-03 | 203.31 | 204.25 | 201.33 | 202.94 | 202.94 | 1,735,300 |
| 2026-09-02 | 200.83 | 204.85 | 200.71 | 203.42 | 203.42 | 1,592,900 |
| 2026-09-01 | 205.00 | 205.00 | 199.05 | 203.16 | 203.16 | 2,573,700 |
| 2026-08-31 | 202.02 | 204.80 | 198.45 | 200.48 | 200.48 | 3,619,100 |
| 2026-08-28 | 201.62 | 202.40 | 197.06 | 197.67 | 197.67 | 2,128,100 |
| 2026-08-27 | 200.43 | 201.60 | 197.69 | 200.52 | 200.52 | 1,254,200 |
| 2026-08-26 | 197.93 | 202.00 | 196.65 | 199.84 | 199.84 | 1,414,300 |
| 2026-08-25 | 201.60 | 204.00 | 199.47 | 199.89 | 199.89 | 2,004,918 |
| 2026-08-24 | 210.00 | 211.36 | 203.31 | 205.60 | 205.60 | 2,263,951 |
| 2026-08-21 | 211.84 | 212.96 | 209.15 | 210.72 | 210.72 | 1,414,200 |
| 2026-08-20 | 213.51 | 216.90 | 209.31 | 211.02 | 211.02 | 2,234,400 |
| 2026-08-19 | 210.84 | 213.75 | 207.75 | 208.55 | 208.55 | 1,893,500 |
| 2026-08-18 | 208.93 | 210.41 | 206.47 | 210.02 | 210.02 | 1,812,000 |
| 2026-08-17 | 202.70 | 206.65 | 201.84 | 206.29 | 206.29 | 1,178,300 |
| 2026-08-14 | 200.68 | 204.57 | 200.68 | 202.47 | 202.47 | 986,600 |
| 2026-08-13 | 198.01 | 199.91 | 196.66 | 199.51 | 199.51 | 1,270,400 |
| 2026-08-12 | 200.48 | 201.74 | 199.53 | 200.84 | 199.74 | 985,800 |
| 2026-08-11 | 197.73 | 203.35 | 196.04 | 201.71 | 200.61 | 1,251,000 |
| 2026-08-10 | 190.80 | 199.43 | 190.80 | 198.97 | 197.88 | 1,931,500 |
| 2026-08-07 | 187.39 | 189.07 | 184.80 | 188.04 | 187.01 | 1,506,900 |
| 2026-08-06 | 189.55 | 190.11 | 187.06 | 189.63 | 188.59 | 1,486,800 |
| 2026-08-05 | 191.91 | 192.50 | 184.85 | 186.17 | 185.15 | 2,369,800 |
| 2026-08-04 | 189.11 | 195.50 | 188.31 | 191.87 | 190.82 | 4,161,000 |
| 2026-08-03 | 198.76 | 199.60 | 196.26 | 198.75 | 197.66 | 2,204,900 |
| 2026-07-31 | 198.48 | 203.79 | 198.10 | 202.95 | 201.84 | 1,651,700 |
| 2026-07-30 | 196.93 | 199.93 | 195.48 | 199.77 | 198.68 | 1,514,600 |
| 2026-07-29 | 198.20 | 199.97 | 195.98 | 199.13 | 198.04 | 1,926,400 |
| 2026-07-28 | 197.11 | 198.59 | 190.05 | 190.31 | 189.27 | 2,513,100 |
| 2026-07-27 | 197.08 | 201.71 | 195.43 | 195.80 | 194.73 | 1,742,400 |
| 2026-07-24 | 205.83 | 210.55 | 203.50 | 204.68 | 203.56 | 2,403,900 |
Page 1 of 21 · 1,255 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.