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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 194.76 | 194.76 | 194.76 | 194.76 | 193.66 | -5.95% | 82 |
| May 20, 2026 | 207.08 | 207.08 | 207.08 | 207.08 | 205.91 | -0.44% | 257 |
| May 19, 2026 | 207.25 | 208.00 | 207.25 | 208.00 | 206.83 | 2.45% | 149 |
| May 18, 2026 | 203.03 | 203.03 | 203.03 | 203.03 | 201.88 | -0.29% | 35 |
| May 15, 2026 | 203.63 | 203.63 | 203.63 | 203.63 | 202.48 | 6.67% | 101 |
| May 11, 2026 | 191.99 | 191.99 | 191.99 | 191.99 | 189.81 | -4.85% | 328 |
| Apr 30, 2026 | 201.77 | 201.77 | 201.77 | 201.77 | 199.48 | -0.38% | 176 |
| Apr 29, 2026 | 202.53 | 202.53 | 202.53 | 202.53 | 200.23 | 3.70% | 49 |
| Apr 24, 2026 | 195.31 | 195.31 | 195.31 | 195.31 | 193.09 | -0.35% | 42 |
| Apr 23, 2026 | 196.13 | 196.13 | 196.00 | 196.00 | 193.78 | 2.81% | 80 |
| Apr 22, 2026 | 190.64 | 190.64 | 190.64 | 190.64 | 188.48 | 4.82% | 99 |
| Apr 20, 2026 | 181.87 | 181.87 | 181.87 | 181.87 | 179.81 | 3.04% | 19 |
| Apr 17, 2026 | 176.51 | 176.51 | 176.51 | 176.51 | 174.51 | -4.87% | 206 |
| Apr 16, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 183.44 | -1.18% | 124 |
| Apr 15, 2026 | 187.77 | 187.77 | 187.77 | 187.77 | 185.64 | 1.55% | 78 |
| Apr 14, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 182.80 | -2.31% | 87 |
| Apr 13, 2026 | 189.28 | 189.28 | 189.28 | 189.28 | 187.13 | 1.07% | 62 |
| Apr 9, 2026 | 187.27 | 187.27 | 187.27 | 187.27 | 185.15 | -4.51% | 222 |
| Apr 7, 2026 | 196.12 | 196.12 | 196.12 | 196.12 | 193.90 | -1.97% | 210 |
| Apr 2, 2026 | 200.07 | 200.07 | 200.07 | 200.07 | 197.80 | 0.19% | 84 |
| Mar 31, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 197.43 | -1.87% | 282 |
| Mar 30, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 201.19 | 4.79% | 74 |