5 DAY PERFORMANCE
-12.32%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+5.99%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+27.62%
Diamondback Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $211.84 | $210.72 (-0.53%) | $212.96 | $209.15 | 1.41 M | $59.25 B |
| 08/20/2026 | $213.51 | $211.02 (-1.17%) | $216.90 | $209.31 | 2.23 M | $59.34 B |
| 08/19/2026 | $210.84 | $208.55 (-1.09%) | $213.75 | $207.75 | 1.89 M | $58.64 B |
| 08/18/2026 | $208.93 | $210.02 (0.52%) | $210.41 | $206.47 | 1.81 M | $59.06 B |
| 08/17/2026 | $202.70 | $206.29 (1.77%) | $206.65 | $201.84 | 1.18 M | $58.01 B |
| 08/14/2026 | $200.68 | $202.47 (0.89%) | $204.57 | $200.68 | 986.68 K | $56.93 B |
| 08/13/2026 | $198.01 | $199.51 (0.76%) | $199.91 | $196.66 | 1.27 M | $56.10 B |
| 08/12/2026 | $200.48 | $200.84 (0.18%) | $201.74 | $199.53 | 985.83 K | $56.48 B |
| 08/11/2026 | $197.73 | $201.71 (2.01%) | $203.35 | $196.04 | 1.25 M | $56.72 B |
| 08/10/2026 | $190.80 | $198.97 (4.28%) | $199.43 | $190.80 | 1.93 M | $55.95 B |
| 08/07/2026 | $187.39 | $188.04 (0.35%) | $189.07 | $184.80 | 1.51 M | $52.88 B |
| 08/06/2026 | $189.55 | $189.63 (0.04%) | $190.11 | $187.06 | 1.49 M | $53.32 B |
| 08/05/2026 | $191.91 | $186.17 (-2.99%) | $192.50 | $184.85 | 2.37 M | $52.35 B |
| 08/04/2026 | $189.11 | $191.87 (1.46%) | $195.50 | $188.31 | 4.16 M | $53.95 B |
| 08/03/2026 | $198.76 | $198.75 (-0.01%) | $199.60 | $196.26 | 2.20 M | $55.89 B |
| 07/31/2026 | $198.48 | $202.95 (2.25%) | $203.79 | $198.10 | 1.65 M | $57.07 B |
| 07/30/2026 | $196.93 | $199.77 (1.44%) | $199.93 | $195.48 | 1.52 M | $56.18 B |
| 07/29/2026 | $198.20 | $199.13 (0.47%) | $199.97 | $195.98 | 1.93 M | $56.31 B |
| 07/28/2026 | $197.11 | $190.31 (-3.45%) | $198.59 | $190.05 | 2.52 M | $53.82 B |
| 07/27/2026 | $197.08 | $195.80 (-0.65%) | $201.71 | $195.43 | 1.74 M | $55.37 B |
| 07/24/2026 | $205.83 | $204.68 (-0.56%) | $210.55 | $203.50 | 2.40 M | $57.88 B |
| 07/23/2026 | $206.54 | $205.49 (-0.51%) | $209.90 | $204.58 | 1.99 M | $58.11 B |
| 07/22/2026 | $202.42 | $203.02 (0.3%) | $204.96 | $202.23 | 1.58 M | $57.41 B |
| 07/21/2026 | $197.10 | $199.80 (1.37%) | $199.90 | $195.80 | 1.57 M | $56.50 B |
| 07/20/2026 | $192.43 | $195.38 (1.53%) | $198.06 | $192.43 | 1.63 M | $55.25 B |
| 07/17/2026 | $193.04 | $195.54 (1.3%) | $196.10 | $192.30 | 2.02 M | $55.30 B |
| 07/16/2026 | $190.29 | $190.13 (-0.08%) | $192.02 | $189.78 | 1.51 M | $53.77 B |
| 07/15/2026 | $191.43 | $189.76 (-0.87%) | $192.17 | $187.42 | 1.30 M | $53.66 B |
| 07/14/2026 | $193.59 | $190.69 (-1.5%) | $193.88 | $188.22 | 2.03 M | $53.93 B |
| 07/13/2026 | $185.93 | $191.60 (3.05%) | $193.18 | $185.93 | 2.40 M | $54.18 B |
| 07/10/2026 | $181.91 | $183.39 (0.81%) | $184.59 | $180.74 | 1.37 M | $51.86 B |
| 07/09/2026 | $184.36 | $182.00 (-1.28%) | $185.49 | $181.65 | 1.56 M | $51.47 B |
| 07/08/2026 | $183.89 | $186.60 (1.47%) | $187.76 | $181.47 | 2.88 M | $52.77 B |
| 07/07/2026 | $176.27 | $180.56 (2.43%) | $181.63 | $175.73 | 2.03 M | $51.06 B |
| 07/06/2026 | $171.86 | $173.73 (1.09%) | $174.31 | $171.32 | 2.06 M | $49.13 B |
| 07/02/2026 | $171.79 | $172.04 (0.15%) | $174.00 | $170.10 | 2.69 M | $48.65 B |
| 07/01/2026 | $176.46 | $171.96 (-2.55%) | $179.00 | $171.48 | 2.71 M | $48.63 B |
| 06/30/2026 | $179.75 | $175.78 (-2.21%) | $181.52 | $175.27 | 3.36 M | $49.71 B |
| 06/29/2026 | $180.26 | $180.54 (0.16%) | $182.15 | $179.61 | 2.39 M | $51.06 B |
| 06/26/2026 | $180.74 | $179.91 (-0.46%) | $183.22 | $179.36 | 3.40 M | $50.88 B |
| 06/25/2026 | $181.62 | $182.55 (0.51%) | $183.92 | $181.08 | 1.75 M | $51.62 B |
| 06/24/2026 | $184.03 | $183.48 (-0.3%) | $186.08 | $182.00 | 2.56 M | $51.89 B |
| 06/23/2026 | $186.45 | $187.91 (0.78%) | $188.98 | $186.26 | 2.19 M | $53.14 B |
| 06/22/2026 | $184.78 | $187.80 (1.63%) | $188.37 | $184.78 | 1.86 M | $53.11 B |
| 06/18/2026 | $183.00 | $183.50 (0.27%) | $183.90 | $180.44 | 4.78 M | $51.89 B |
| 06/17/2026 | $187.28 | $185.48 (-0.96%) | $188.93 | $184.71 | 2.62 M | $52.45 B |
| 06/16/2026 | $186.66 | $188.12 (0.78%) | $188.31 | $185.55 | 2.24 M | $53.20 B |
| 06/15/2026 | $183.11 | $189.96 (3.74%) | $190.84 | $182.30 | 3.36 M | $53.72 B |
| 06/12/2026 | $190.00 | $192.13 (1.12%) | $195.43 | $189.45 | 2.03 M | $54.33 B |
| 06/11/2026 | $199.55 | $191.59 (-3.99%) | $200.35 | $190.29 | 2.79 M | $54.18 B |
| 06/10/2026 | $196.78 | $196.55 (-0.12%) | $200.22 | $194.89 | 2.73 M | $55.58 B |
| 06/09/2026 | $196.50 | $194.24 (-1.15%) | $197.03 | $191.91 | 2.66 M | $54.93 B |
| 06/08/2026 | $195.43 | $198.20 (1.42%) | $200.03 | $194.81 | 2.91 M | $56.05 B |
| 06/05/2026 | $202.50 | $192.62 (-4.88%) | $203.53 | $192.60 | 3.75 M | $54.47 B |
| 06/04/2026 | $207.16 | $202.94 (-2.04%) | $207.16 | $199.80 | 4.83 M | $57.39 B |
| 06/03/2026 | $202.48 | $210.59 (4.01%) | $211.69 | $201.51 | 3.17 M | $59.55 B |
| 06/02/2026 | $197.08 | $202.40 (2.7%) | $203.62 | $197.08 | 1.82 M | $57.24 B |
| 06/01/2026 | $194.49 | $199.03 (2.33%) | $201.66 | $194.13 | 1.82 M | $56.28 B |
| 05/29/2026 | $193.11 | $191.48 (-0.84%) | $193.90 | $189.50 | 4.58 M | $54.15 B |
| 05/28/2026 | $194.76 | $194.14 (-0.32%) | $195.71 | $191.79 | 1.95 M | $54.90 B |
| 05/27/2026 | $191.96 | $192.84 (0.46%) | $194.68 | $190.75 | 1.57 M | $54.53 B |
| 05/26/2026 | $199.12 | $195.13 (-2%) | $201.90 | $194.68 | 1.65 M | $55.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
