Diamondback Energy, Inc. (LON:0AD6)
London · Delayed Price · Currency is GBP · Price in USD 194.76
-12.32 (-5.95%)
At close: May 28, 2026
LON:0AD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | -5.95% | 82 |
| May 20, 2026 | 207.08 | 207.08 | 207.08 | 207.08 | 207.08 | -0.44% | 257 |
| May 19, 2026 | 207.25 | 208.00 | 207.25 | 208.00 | 208.00 | 2.45% | 149 |
| May 18, 2026 | 203.03 | 203.03 | 203.03 | 203.03 | 203.03 | -0.29% | 35 |
| May 15, 2026 | 203.63 | 203.63 | 203.63 | 203.63 | 203.63 | 6.67% | 101 |
| May 11, 2026 | 191.99 | 191.99 | 191.99 | 191.99 | 190.89 | -4.85% | 328 |
| Apr 30, 2026 | 201.77 | 201.77 | 201.77 | 201.77 | 200.61 | -0.38% | 176 |
| Apr 29, 2026 | 202.53 | 202.53 | 202.53 | 202.53 | 201.37 | 3.70% | 49 |
| Apr 24, 2026 | 195.31 | 195.31 | 195.31 | 195.31 | 194.19 | -0.35% | 42 |
| Apr 23, 2026 | 196.13 | 196.13 | 196.00 | 196.00 | 194.88 | 2.81% | 80 |
| Apr 22, 2026 | 190.64 | 190.64 | 190.64 | 190.64 | 189.55 | 4.82% | 99 |
| Apr 20, 2026 | 181.87 | 181.87 | 181.87 | 181.87 | 180.83 | 3.04% | 19 |
| Apr 17, 2026 | 176.51 | 176.51 | 176.51 | 176.51 | 175.50 | -4.87% | 206 |
| Apr 16, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 184.49 | -1.18% | 124 |
| Apr 15, 2026 | 187.77 | 187.77 | 187.77 | 187.77 | 186.69 | 1.55% | 78 |
| Apr 14, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 183.84 | -2.31% | 87 |
| Apr 13, 2026 | 189.28 | 189.28 | 189.28 | 189.28 | 188.20 | 1.07% | 62 |
| Apr 9, 2026 | 187.27 | 187.27 | 187.27 | 187.27 | 186.20 | -4.51% | 222 |
| Apr 7, 2026 | 196.12 | 196.12 | 196.12 | 196.12 | 195.00 | -1.97% | 210 |
| Apr 2, 2026 | 200.07 | 200.07 | 200.07 | 200.07 | 198.92 | 0.19% | 84 |
| Mar 31, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 198.56 | -1.87% | 282 |
| Mar 30, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 202.33 | 4.79% | 74 |