Diamondback Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	420.20	420.20	420.20	420.20	420.20	-2.51%	14
Dec 9, 2025	425.63	431.00	425.63	431.00	431.00	0.64%	15
Dec 8, 2025	427.85	428.28	427.85	428.28	428.28	3.31%	422
Dec 2, 2025	414.54	414.54	414.54	414.54	414.54	7.53%	24
Nov 13, 2025	385.49	385.64	385.49	385.50	385.50	0.48%	200
Nov 10, 2025	383.66	383.66	383.66	383.66	381.84	-2.62%	1
Oct 24, 2025	394.00	394.00	394.00	394.00	392.13	9.44%	211
Sep 15, 2025	361.12	361.12	360.01	360.01	358.30	-4.04%	11
Sep 10, 2025	375.18	375.18	375.18	375.18	373.40	-5.68%	20
Aug 27, 2025	397.77	397.77	397.77	397.77	395.88	5.63%	7
Aug 18, 2025	376.58	376.58	376.58	376.58	374.79	0.03%	9
Aug 14, 2025	375.00	376.99	375.00	376.48	374.69	-7.59%	25
Aug 1, 2025	407.82	407.82	407.40	407.40	403.63	-3.59%	14
Jul 29, 2025	422.57	422.57	422.57	422.57	418.66	7.80%	4
Jul 21, 2025	392.00	392.00	392.00	392.00	388.38	0.38%	5
Jul 9, 2025	390.51	390.51	390.51	390.51	386.90	-0.42%	9
Jul 8, 2025	385.32	393.68	385.32	392.16	388.53	5.31%	24
Jul 7, 2025	377.72	377.72	372.40	372.40	368.96	-3.46%	31
Jul 4, 2025	385.75	385.75	385.75	385.75	382.18	0.01%	2
Jul 3, 2025	385.71	385.71	385.71	385.71	382.14	0.09%	1
Jul 2, 2025	381.54	385.38	381.54	385.38	381.82	2.77%	26
Jun 30, 2025	376.04	376.04	374.99	374.99	371.52	-3.63%	11
Jun 26, 2025	389.12	389.12	389.12	389.12	385.52	0.93%	3
Jun 24, 2025	385.53	385.53	385.53	385.53	381.97	-8.60%	1
Jun 17, 2025	425.36	426.80	420.50	421.80	417.90	2.57%	102