Diamondback Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	186.45	188.98	186.26	188.43	-	0.34%	672,483
Jun 22, 2026	184.78	188.37	184.78	187.80	187.80	2.34%	1,842,379
Jun 18, 2026	183.00	183.90	180.44	183.50	183.50	-1.07%	4,618,111
Jun 17, 2026	187.28	188.93	184.71	185.48	185.48	-1.40%	2,255,558
Jun 16, 2026	186.66	188.31	185.55	188.12	188.12	-0.97%	2,241,658
Jun 15, 2026	183.11	190.84	182.30	189.96	189.96	-1.13%	3,360,469
Jun 12, 2026	190.00	195.43	189.45	192.13	192.13	0.28%	2,033,159
Jun 11, 2026	199.55	200.35	190.29	191.59	191.59	-2.52%	2,788,518
Jun 10, 2026	196.78	200.22	194.89	196.55	196.55	1.19%	2,732,762
Jun 9, 2026	196.50	197.03	191.91	194.24	194.24	-2.00%	2,661,362
Jun 8, 2026	195.43	200.03	194.81	198.20	198.20	2.89%	2,908,981
Jun 5, 2026	202.50	203.53	192.60	192.62	192.62	-5.09%	3,749,571
Jun 4, 2026	207.16	207.16	199.80	202.94	202.94	-3.63%	4,825,049
Jun 3, 2026	202.48	211.69	201.51	210.59	210.59	4.05%	3,174,180
Jun 2, 2026	197.08	203.62	197.08	202.40	202.40	1.69%	1,819,315
Jun 1, 2026	194.49	201.66	194.13	199.03	199.03	3.94%	1,819,723
May 29, 2026	193.11	193.90	189.50	191.48	191.48	-1.37%	4,583,281
May 28, 2026	194.76	195.71	191.79	194.14	194.14	0.67%	1,948,131
May 27, 2026	191.96	194.68	190.75	192.84	192.84	-1.17%	1,570,795
May 26, 2026	199.12	201.90	194.68	195.13	195.13	-2.78%	1,652,116
May 22, 2026	199.52	201.50	198.00	200.71	200.71	-0.13%	1,523,430
May 21, 2026	208.08	208.95	198.75	200.97	200.97	-1.64%	1,495,880
May 20, 2026	207.08	210.80	202.90	204.33	204.33	-1.66%	1,551,325
May 19, 2026	207.25	208.58	205.02	207.77	207.77	1.05%	1,732,432
May 18, 2026	202.85	206.92	199.50	205.62	205.62	1.01%	1,538,409
May 15, 2026	203.00	204.61	201.45	203.56	203.56	1.65%	2,152,694
May 14, 2026	198.92	201.50	197.61	200.26	200.26	0.13%	1,569,093
May 13, 2026	198.00	201.40	196.49	201.10	200.00	1.49%	1,388,891
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