Diamondback Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	196.82	198.26	194.01	195.59	195.59	0.89%	2,519,344
Apr 22, 2026	191.28	194.76	189.26	193.87	193.87	2.14%	2,042,341
Apr 21, 2026	184.46	189.98	183.09	189.80	189.80	3.46%	2,437,764
Apr 20, 2026	181.87	185.66	180.41	183.45	183.45	1.76%	2,855,644
Apr 17, 2026	176.45	180.61	170.55	180.27	180.27	-3.42%	6,160,788
Apr 16, 2026	185.55	189.40	185.55	186.65	186.65	0.42%	2,963,382
Apr 15, 2026	186.36	188.78	184.00	185.87	185.87	-0.34%	3,333,738
Apr 14, 2026	186.77	187.59	183.02	186.51	186.51	-1.37%	4,132,863
Apr 13, 2026	190.55	192.02	187.66	189.10	189.10	0.48%	3,560,256
Apr 10, 2026	185.66	189.68	185.32	188.21	188.21	1.02%	2,948,049
Apr 9, 2026	187.97	191.14	185.27	186.31	186.31	-0.09%	3,384,971
Apr 8, 2026	177.17	187.34	175.14	186.47	186.47	-4.62%	5,403,095
Apr 7, 2026	196.12	199.29	194.91	195.50	195.50	0.63%	2,520,320
Apr 6, 2026	194.08	195.84	192.68	194.27	194.27	0.20%	1,463,472
Apr 2, 2026	197.57	201.47	192.90	193.88	193.88	1.71%	2,911,813
Apr 1, 2026	190.53	195.74	187.34	190.62	190.62	-3.63%	4,287,042
Mar 31, 2026	199.52	203.15	193.78	197.79	197.79	-0.43%	4,423,765
Mar 30, 2026	203.91	204.69	197.61	198.65	198.65	-1.58%	3,737,632
Mar 27, 2026	204.21	204.91	201.45	201.84	201.84	-0.17%	5,333,849
Mar 26, 2026	198.89	204.16	198.04	202.19	202.19	3.15%	3,220,001
Mar 25, 2026	194.63	197.14	194.02	196.02	196.02	-0.53%	2,182,308
Mar 24, 2026	194.20	199.96	194.20	197.06	197.06	2.75%	2,780,700
Mar 23, 2026	187.25	194.07	186.02	191.78	191.78	-0.39%	3,255,079
Mar 20, 2026	190.31	194.68	190.02	192.54	192.54	1.17%	4,606,784
Mar 19, 2026	191.74	193.75	189.68	190.31	190.31	0.33%	3,262,090
Mar 18, 2026	188.11	191.20	187.63	189.68	189.68	1.31%	2,692,183
Mar 17, 2026	183.04	188.73	182.33	187.22	187.22	2.68%	2,629,858
Mar 16, 2026	182.60	183.62	179.71	182.33	182.33	-0.02%	3,203,014
Mar 13, 2026	174.90	183.40	174.26	182.37	182.37	3.03%	4,100,869
Mar 12, 2026	178.41	181.64	176.90	177.01	177.01	0.21%	4,683,864
Mar 11, 2026	173.00	178.05	172.81	176.64	176.64	-0.97%	11,190,372
Mar 10, 2026	181.29	182.76	176.15	178.37	178.37	-2.46%	2,194,735
Mar 9, 2026	183.65	186.66	179.50	182.86	182.86	1.29%	5,221,159
Mar 6, 2026	182.58	183.08	179.31	180.54	180.54	0.84%	4,916,960
Mar 5, 2026	176.28	179.78	176.01	179.04	179.04	1.32%	5,067,542
Mar 4, 2026	175.81	177.53	172.55	176.71	175.66	-0.46%	2,534,061
Mar 3, 2026	180.02	181.50	173.28	177.53	176.48	-0.80%	5,508,672
Mar 2, 2026	181.19	183.36	173.38	178.96	177.90	2.80%	5,199,264
Feb 27, 2026	169.27	174.46	167.45	174.08	173.05	4.25%	2,459,441
Feb 26, 2026	166.37	170.93	164.37	166.98	165.99	-0.47%	2,523,816
Feb 25, 2026	174.48	174.50	165.63	167.77	166.77	-2.75%	2,479,260
Feb 24, 2026	175.00	176.00	166.10	172.52	171.49	-0.75%	3,975,654
Feb 23, 2026	176.27	177.25	173.23	173.82	172.79	-1.24%	2,711,278
Feb 20, 2026	174.09	176.55	172.30	176.01	174.96	0.74%	3,474,252
Feb 19, 2026	176.27	177.02	173.58	174.72	173.68	0.41%	2,257,568
Feb 18, 2026	171.05	174.17	169.48	174.01	172.98	3.21%	2,497,923
Feb 17, 2026	170.50	172.80	163.50	168.59	167.59	-0.33%	1,704,231
Feb 13, 2026	166.62	170.30	166.35	169.14	168.13	1.03%	1,405,857
Feb 12, 2026	167.93	169.66	164.36	167.42	166.43	-0.94%	2,316,872
Feb 11, 2026	168.00	170.54	166.32	169.01	168.01	2.50%	2,986,899