Diamondback Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	142.60	143.54	142.60	143.54	143.54	2.46%	33
Feb 26, 2026	140.60	140.60	140.10	140.10	140.10	-4.54%	11
Feb 25, 2026	146.76	146.76	146.76	146.76	146.76	-1.53%	22
Feb 24, 2026	143.98	149.04	142.76	149.04	149.04	0.80%	137
Feb 23, 2026	148.20	148.20	147.86	147.86	147.86	-0.31%	33
Feb 20, 2026	148.18	149.64	148.18	148.32	148.32	-0.54%	22
Feb 19, 2026	147.48	150.42	147.48	149.12	149.12	5.47%	83
Feb 17, 2026	141.38	141.38	141.38	141.38	141.38	-2.00%	-
Feb 16, 2026	144.26	144.26	144.26	144.26	144.26	0.98%	-
Feb 13, 2026	140.74	142.86	140.74	142.86	142.86	1.45%	7
Feb 12, 2026	142.96	142.96	140.82	140.82	140.82	-1.25%	54
Feb 11, 2026	141.40	142.60	141.40	142.60	142.60	3.30%	10
Feb 10, 2026	136.88	138.56	136.88	138.04	138.04	-1.39%	140
Feb 9, 2026	138.88	139.98	138.84	139.98	139.98	-0.78%	140
Feb 6, 2026	141.28	141.28	140.54	141.08	141.08	1.61%	794
Feb 5, 2026	141.38	141.50	138.84	138.84	138.84	1.21%	102
Feb 4, 2026	137.30	137.30	137.18	137.18	137.18	1.51%	78
Feb 3, 2026	135.00	135.14	135.00	135.14	135.14	0.10%	10
Feb 2, 2026	133.12	135.32	133.12	135.00	135.00	-3.09%	295
Jan 30, 2026	135.34	139.30	135.34	139.30	139.30	1.04%	290
Jan 29, 2026	135.50	137.86	135.50	137.86	137.86	2.80%	38
Jan 28, 2026	133.60	134.10	133.60	134.10	134.10	2.24%	100
Jan 27, 2026	130.36	131.16	130.36	131.16	131.16	2.82%	8
Jan 26, 2026	130.90	131.32	127.56	127.56	127.56	-2.67%	480
Jan 23, 2026	129.08	131.06	129.08	131.06	131.06	2.37%	31
Jan 22, 2026	128.62	128.62	128.02	128.02	128.02	-1.90%	114
Jan 21, 2026	128.32	130.50	128.32	130.50	130.50	0.51%	76
Jan 20, 2026	130.02	130.02	129.84	129.84	129.84	-0.06%	10
Jan 19, 2026	127.98	129.92	127.98	129.92	129.92	0.12%	56
Jan 16, 2026	129.76	129.76	129.76	129.76	129.76	-0.93%	-
Jan 15, 2026	131.00	131.00	130.98	130.98	130.98	-1.22%	73
Jan 14, 2026	131.02	132.90	131.02	132.60	132.60	2.98%	57
Jan 13, 2026	128.76	128.76	128.76	128.76	128.76	1.10%	15
Jan 12, 2026	127.36	127.36	127.36	127.36	127.36	0.06%	-
Jan 9, 2026	127.28	127.28	127.28	127.28	127.28	2.40%	1
Jan 8, 2026	124.30	124.30	124.30	124.30	124.30	-0.92%	-
Jan 6, 2026	125.96	125.96	125.46	125.46	125.46	1.54%	21
Jan 5, 2026	123.78	123.78	123.56	123.56	123.56	-3.59%	3
Jan 2, 2026	128.04	128.16	128.04	128.16	128.16	4.50%	30
Dec 30, 2025	122.64	122.64	122.64	122.64	122.64	-3.19%	13
Dec 29, 2025	124.86	126.68	124.86	126.68	126.68	1.10%	10
Dec 23, 2025	125.30	125.30	125.30	125.30	125.30	-1.89%	-
Dec 22, 2025	127.68	127.72	127.68	127.72	127.72	-0.53%	27
Dec 19, 2025	128.40	128.40	128.40	128.40	128.40	-0.77%	-
Dec 18, 2025	131.74	131.74	129.40	129.40	129.40	0.14%	10
Dec 17, 2025	129.36	130.00	129.22	129.22	129.22	0.54%	30
Dec 16, 2025	129.00	129.00	128.52	128.52	128.52	-2.06%	64
Dec 15, 2025	132.52	132.52	131.22	131.22	131.22	-2.05%	5
Dec 12, 2025	133.60	134.26	133.60	133.96	133.96	-1.12%	73
Dec 11, 2025	134.26	135.48	134.26	135.48	135.48	0.24%	106