Diamondback Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	158.54	158.71	156.34	158.33	-	0.10%	206,429
Dec 9, 2025	156.92	159.72	156.60	158.17	158.17	0.41%	1,357,511
Dec 8, 2025	157.71	160.19	156.57	157.52	157.52	-0.68%	1,200,560
Dec 5, 2025	159.64	164.44	158.50	158.60	158.60	-0.57%	2,048,107
Dec 4, 2025	158.15	161.13	158.00	159.51	159.51	0.71%	1,653,085
Dec 3, 2025	156.80	159.39	156.80	158.38	158.38	1.54%	1,638,773
Dec 2, 2025	156.00	157.15	153.89	155.98	155.98	-0.12%	1,820,937
Dec 1, 2025	152.76	158.73	152.33	156.16	156.16	2.34%	2,404,202
Nov 28, 2025	149.31	153.41	149.04	152.59	152.59	2.20%	749,288
Nov 26, 2025	147.30	150.68	146.58	149.31	149.31	1.56%	1,379,616
Nov 25, 2025	146.08	147.63	144.79	147.02	147.02	-0.42%	1,341,771
Nov 24, 2025	145.85	148.46	143.57	147.64	147.64	0.82%	1,776,553
Nov 21, 2025	145.91	148.07	143.89	146.44	146.44	0.13%	1,873,683
Nov 20, 2025	149.41	154.49	146.11	146.25	146.25	-1.64%	1,963,084
Nov 19, 2025	145.70	149.11	144.52	148.69	148.69	-0.59%	1,365,550
Nov 18, 2025	145.56	151.35	144.44	149.58	149.58	2.19%	1,853,536
Nov 17, 2025	148.68	149.00	145.83	146.37	146.37	-1.90%	1,272,003
Nov 14, 2025	144.82	149.82	143.14	149.20	149.20	3.34%	2,002,195
Nov 13, 2025	145.10	147.18	143.43	144.38	144.38	-1.22%	1,602,092
Nov 12, 2025	148.00	148.63	145.68	146.17	145.17	-1.34%	1,295,040
Nov 11, 2025	146.22	149.97	144.82	148.15	147.14	2.36%	1,432,672
Nov 10, 2025	144.47	145.76	142.27	144.73	143.74	0.75%	1,332,794
Nov 7, 2025	141.94	144.63	139.65	143.65	142.67	2.05%	1,564,849
Nov 6, 2025	138.49	143.09	138.34	140.77	139.81	2.53%	2,062,922
Nov 5, 2025	139.20	140.82	137.03	137.29	136.35	-1.53%	1,830,671
Nov 4, 2025	141.59	141.59	137.50	139.42	138.47	-1.31%	2,390,402
Nov 3, 2025	143.25	143.67	139.84	141.27	140.30	-1.34%	1,964,266
Oct 31, 2025	142.10	144.50	141.91	143.19	142.21	0.73%	1,653,802
Oct 30, 2025	143.63	144.61	141.91	142.15	141.18	-1.03%	1,392,066
Oct 29, 2025	140.69	145.36	140.69	143.63	142.65	1.76%	1,473,434
Oct 28, 2025	143.64	143.95	140.41	141.14	140.17	-2.26%	1,140,655
Oct 27, 2025	146.50	147.66	143.90	144.40	143.41	-1.00%	1,389,658
Oct 24, 2025	147.76	148.37	145.20	145.86	144.86	-0.89%	1,434,440
Oct 23, 2025	147.62	149.38	146.50	147.17	146.16	3.44%	2,477,868
Oct 22, 2025	143.10	144.90	140.83	142.28	141.31	0.53%	2,404,198
Oct 21, 2025	141.38	142.14	139.50	141.53	140.56	0.24%	1,410,182
Oct 20, 2025	139.90	141.97	139.40	141.19	140.22	1.51%	2,216,565
Oct 17, 2025	139.65	140.04	137.58	139.09	138.14	-0.25%	1,541,224
Oct 16, 2025	142.61	143.36	137.25	139.44	138.49	-1.76%	1,915,167
Oct 15, 2025	143.19	144.20	140.80	141.94	140.97	0.08%	1,105,747
Oct 14, 2025	139.39	143.10	139.00	141.83	140.86	-0.20%	1,751,736
Oct 13, 2025	142.23	143.09	140.75	142.11	141.14	1.64%	1,527,368
Oct 10, 2025	141.67	143.14	139.69	139.82	138.86	-3.04%	2,134,481
Oct 9, 2025	149.81	151.50	144.02	144.21	143.22	-3.26%	1,480,954
Oct 8, 2025	149.15	149.87	146.49	149.07	148.05	0.11%	1,399,947
Oct 7, 2025	147.70	149.07	145.66	148.91	147.89	-0.13%	1,358,178
Oct 6, 2025	149.01	152.49	148.55	149.10	148.08	1.11%	2,499,642
Oct 3, 2025	143.58	147.91	143.58	147.47	146.46	2.99%	2,012,327
Oct 2, 2025	142.21	147.70	142.07	143.19	142.21	-0.24%	2,615,026
Oct 1, 2025	141.61	144.44	141.40	143.54	142.56	0.31%	1,497,543