Diamondback Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	198.00	201.40	196.49	201.10	200.00	1.49%	1,368,896
May 12, 2026	198.06	199.20	195.68	198.15	197.07	1.02%	1,783,525
May 11, 2026	190.50	197.03	190.50	196.15	195.08	3.95%	2,290,551
May 8, 2026	189.81	190.32	186.94	188.70	187.67	-0.92%	3,161,824
May 7, 2026	190.99	192.11	186.55	190.45	189.41	-2.37%	2,611,080
May 6, 2026	198.84	198.96	192.47	195.08	194.01	-5.38%	3,938,588
May 5, 2026	210.10	211.73	205.59	206.18	205.05	-3.51%	4,916,220
May 4, 2026	209.50	214.51	208.05	213.69	212.52	2.91%	2,725,378
May 1, 2026	204.56	207.77	200.26	207.65	206.51	0.98%	3,206,285
Apr 30, 2026	200.61	206.90	200.61	205.63	204.51	0.15%	2,169,532
Apr 29, 2026	202.53	205.87	201.75	205.32	204.20	2.63%	2,135,473
Apr 28, 2026	200.00	201.15	196.60	200.06	198.97	1.85%	1,863,771
Apr 27, 2026	196.53	198.14	195.94	196.42	195.35	0.84%	1,640,666
Apr 24, 2026	195.31	195.95	191.83	194.79	193.72	-0.41%	1,733,979
Apr 23, 2026	196.82	198.26	194.01	195.59	194.52	0.89%	2,569,411
Apr 22, 2026	191.28	194.76	189.26	193.87	192.81	2.14%	2,043,482
Apr 21, 2026	184.46	189.98	183.09	189.80	188.76	3.46%	2,446,988
Apr 20, 2026	181.87	185.66	180.41	183.45	182.45	1.76%	2,861,616
Apr 17, 2026	176.45	180.61	170.55	180.27	179.28	-3.42%	6,169,419
Apr 16, 2026	185.55	189.40	185.55	186.65	185.63	0.42%	3,026,842
Apr 15, 2026	186.36	188.78	184.00	185.87	184.85	-0.34%	3,336,319
Apr 14, 2026	186.77	187.59	183.02	186.51	185.49	-1.37%	4,133,524
Apr 13, 2026	190.55	192.02	187.66	189.10	188.07	0.48%	3,560,256
Apr 10, 2026	185.66	189.68	185.32	188.21	187.18	1.02%	2,948,049
Apr 9, 2026	187.97	191.14	185.27	186.31	185.29	-0.09%	3,384,971
Apr 8, 2026	177.17	187.34	175.14	186.47	185.45	-4.62%	5,403,095
Apr 7, 2026	196.12	199.29	194.91	195.50	194.43	0.63%	2,520,320
Apr 6, 2026	194.08	195.84	192.68	194.27	193.21	0.20%	1,463,472
Apr 2, 2026	197.57	201.47	192.90	193.88	192.82	1.71%	2,911,813
Apr 1, 2026	190.53	195.74	187.34	190.62	189.58	-3.63%	4,287,042
Mar 31, 2026	199.52	203.15	193.78	197.79	196.71	-0.43%	4,423,765
Mar 30, 2026	203.91	204.69	197.61	198.65	197.56	-1.58%	3,737,632
Mar 27, 2026	204.21	204.91	201.45	201.84	200.74	-0.17%	5,333,849
Mar 26, 2026	198.89	204.16	198.04	202.19	201.08	3.15%	3,220,001
Mar 25, 2026	194.63	197.14	194.02	196.02	194.95	-0.53%	2,182,308
Mar 24, 2026	194.20	199.96	194.20	197.06	195.98	2.75%	2,780,700
Mar 23, 2026	187.25	194.07	186.02	191.78	190.73	-0.39%	3,255,079
Mar 20, 2026	190.31	194.68	190.02	192.54	191.49	1.17%	4,606,784
Mar 19, 2026	191.74	193.75	189.68	190.31	189.27	0.33%	3,262,090
Mar 18, 2026	188.11	191.20	187.63	189.68	188.64	1.31%	2,692,183
Mar 17, 2026	183.04	188.73	182.33	187.22	186.20	2.68%	2,629,858
Mar 16, 2026	182.60	183.62	179.71	182.33	181.33	-0.02%	3,203,014
Mar 13, 2026	174.90	183.40	174.26	182.37	181.37	3.03%	4,100,869
Mar 12, 2026	178.41	181.64	176.90	177.01	176.04	0.21%	4,683,864
Mar 11, 2026	173.00	178.05	172.81	176.64	175.67	-0.97%	11,190,372
Mar 10, 2026	181.29	182.76	176.15	178.37	177.39	-2.46%	2,194,735
Mar 9, 2026	183.65	186.66	179.50	182.86	181.86	1.29%	5,221,159
Mar 6, 2026	182.58	183.08	179.31	180.54	179.55	0.84%	4,916,960
Mar 5, 2026	176.28	179.78	176.01	179.04	178.06	1.32%	5,067,542
Mar 4, 2026	175.81	177.53	172.55	176.71	174.70	-0.46%	2,534,061