5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
+26.65%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+25.10%
Diamondback Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $198.00 | $201.10 (1.57%) | $201.31 | $196.49 | 1.37 M | $56.28 B |
| 05/12/2026 | $198.06 | $198.15 (0.05%) | $199.20 | $195.68 | 1.78 M | $56.04 B |
| 05/11/2026 | $190.50 | $196.15 (2.97%) | $197.03 | $190.50 | 2.29 M | $55.47 B |
| 05/08/2026 | $189.81 | $188.70 (-0.58%) | $190.32 | $186.94 | 3.16 M | $53.36 B |
| 05/07/2026 | $190.99 | $190.45 (-0.28%) | $192.11 | $186.55 | 2.61 M | $53.86 B |
| 05/06/2026 | $198.84 | $195.08 (-1.89%) | $198.96 | $192.47 | 3.94 M | $55.17 B |
| 05/05/2026 | $210.10 | $206.18 (-1.87%) | $211.73 | $205.59 | 4.92 M | $58.31 B |
| 05/04/2026 | $209.50 | $213.69 (2%) | $214.51 | $208.05 | 2.73 M | $60.43 B |
| 05/01/2026 | $204.56 | $207.65 (1.51%) | $207.77 | $200.26 | 3.21 M | $58.72 B |
| 04/30/2026 | $200.61 | $205.63 (2.5%) | $206.90 | $200.61 | 2.17 M | $58.15 B |
| 04/29/2026 | $202.53 | $205.32 (1.38%) | $205.87 | $201.75 | 2.14 M | $58.58 B |
| 04/28/2026 | $200.00 | $200.06 (0.03%) | $201.15 | $196.60 | 1.86 M | $57.08 B |
| 04/27/2026 | $196.53 | $196.42 (-0.06%) | $198.14 | $195.94 | 1.64 M | $56.04 B |
| 04/24/2026 | $195.31 | $194.79 (-0.27%) | $195.95 | $191.83 | 1.73 M | $55.58 B |
| 04/23/2026 | $196.82 | $195.59 (-0.62%) | $198.26 | $194.01 | 2.57 M | $55.81 B |
| 04/22/2026 | $191.28 | $193.87 (1.35%) | $194.76 | $189.26 | 2.04 M | $55.32 B |
| 04/21/2026 | $184.46 | $189.80 (2.89%) | $189.98 | $183.09 | 2.45 M | $54.15 B |
| 04/20/2026 | $181.87 | $183.45 (0.87%) | $185.66 | $180.41 | 2.86 M | $52.34 B |
| 04/17/2026 | $176.45 | $180.27 (2.16%) | $180.61 | $170.55 | 6.17 M | $51.44 B |
| 04/16/2026 | $185.55 | $186.65 (0.59%) | $189.40 | $185.55 | 3.03 M | $53.26 B |
| 04/15/2026 | $186.36 | $185.87 (-0.26%) | $188.78 | $184.00 | 3.34 M | $53.03 B |
| 04/14/2026 | $186.77 | $186.51 (-0.14%) | $187.59 | $183.02 | 4.13 M | $53.22 B |
| 04/13/2026 | $190.55 | $189.10 (-0.76%) | $192.02 | $187.66 | 3.56 M | $53.95 B |
| 04/10/2026 | $185.66 | $188.21 (1.37%) | $189.68 | $185.32 | 2.95 M | $53.70 B |
| 04/09/2026 | $187.97 | $186.31 (-0.88%) | $191.14 | $185.27 | 3.38 M | $53.16 B |
| 04/08/2026 | $177.17 | $186.47 (5.25%) | $187.34 | $175.14 | 5.40 M | $53.20 B |
| 04/07/2026 | $196.12 | $195.50 (-0.32%) | $199.29 | $194.91 | 2.52 M | $55.78 B |
| 04/06/2026 | $194.08 | $194.27 (0.1%) | $195.84 | $192.68 | 1.46 M | $55.43 B |
| 04/02/2026 | $197.57 | $193.88 (-1.87%) | $201.47 | $192.90 | 2.91 M | $55.32 B |
| 04/01/2026 | $190.53 | $190.62 (0.05%) | $195.74 | $187.34 | 4.29 M | $54.39 B |
| 03/31/2026 | $199.52 | $197.79 (-0.87%) | $203.15 | $193.78 | 4.42 M | $56.43 B |
| 03/30/2026 | $203.91 | $198.65 (-2.58%) | $204.69 | $197.61 | 3.74 M | $56.68 B |
| 03/27/2026 | $204.21 | $201.84 (-1.16%) | $204.91 | $201.45 | 5.33 M | $57.59 B |
| 03/26/2026 | $198.89 | $202.19 (1.66%) | $204.16 | $198.04 | 3.22 M | $57.69 B |
| 03/25/2026 | $194.63 | $196.02 (0.71%) | $197.14 | $194.02 | 2.18 M | $55.93 B |
| 03/24/2026 | $194.20 | $197.06 (1.47%) | $199.96 | $194.20 | 2.78 M | $56.23 B |
| 03/23/2026 | $187.25 | $191.78 (2.42%) | $194.07 | $186.02 | 3.26 M | $54.72 B |
| 03/20/2026 | $190.31 | $192.54 (1.17%) | $194.68 | $190.02 | 4.61 M | $54.94 B |
| 03/19/2026 | $191.74 | $190.31 (-0.75%) | $193.75 | $189.68 | 3.26 M | $54.30 B |
| 03/18/2026 | $188.11 | $189.68 (0.83%) | $191.20 | $187.63 | 2.69 M | $54.12 B |
| 03/17/2026 | $183.04 | $187.22 (2.28%) | $188.73 | $182.33 | 2.63 M | $53.42 B |
| 03/16/2026 | $182.60 | $182.33 (-0.15%) | $183.62 | $179.71 | 3.20 M | $52.02 B |
| 03/13/2026 | $174.90 | $182.37 (4.27%) | $183.40 | $174.26 | 4.10 M | $52.03 B |
| 03/12/2026 | $178.41 | $177.01 (-0.78%) | $181.64 | $176.90 | 4.68 M | $50.51 B |
| 03/11/2026 | $173.00 | $176.64 (2.1%) | $178.05 | $172.81 | 11.19 M | $50.40 B |
| 03/10/2026 | $181.29 | $178.37 (-1.61%) | $182.76 | $176.15 | 2.19 M | $50.89 B |
| 03/09/2026 | $183.65 | $182.86 (-0.43%) | $186.66 | $179.50 | 5.22 M | $52.17 B |
| 03/06/2026 | $182.58 | $180.54 (-1.12%) | $183.08 | $179.31 | 4.92 M | $51.51 B |
| 03/05/2026 | $176.28 | $179.04 (1.57%) | $179.78 | $176.01 | 5.07 M | $51.08 B |
| 03/04/2026 | $175.81 | $176.71 (0.51%) | $177.53 | $172.55 | 2.53 M | $50.42 B |
| 03/03/2026 | $180.02 | $177.53 (-1.38%) | $181.50 | $173.28 | 5.51 M | $50.65 B |
| 03/02/2026 | $181.19 | $178.96 (-1.23%) | $183.36 | $173.38 | 5.20 M | $51.06 B |
| 02/27/2026 | $169.27 | $174.08 (2.84%) | $174.46 | $167.45 | 2.46 M | $49.67 B |
| 02/26/2026 | $166.37 | $166.98 (0.37%) | $170.93 | $164.37 | 2.52 M | $47.64 B |
| 02/25/2026 | $174.48 | $167.77 (-3.85%) | $174.50 | $165.63 | 2.48 M | $47.87 B |
| 02/24/2026 | $175.00 | $172.52 (-1.42%) | $176.00 | $166.10 | 3.98 M | $49.22 B |
| 02/23/2026 | $176.27 | $173.82 (-1.39%) | $177.25 | $173.23 | 2.71 M | $49.59 B |
| 02/20/2026 | $174.09 | $176.01 (1.1%) | $176.55 | $172.30 | 3.47 M | $50.22 B |
| 02/19/2026 | $176.27 | $174.72 (-0.88%) | $177.02 | $173.58 | 2.26 M | $49.93 B |
| 02/18/2026 | $171.05 | $174.01 (1.73%) | $174.17 | $169.48 | 2.50 M | $50.50 B |
| 02/17/2026 | $170.50 | $168.59 (-1.12%) | $172.80 | $163.50 | 1.70 M | $48.92 B |
| 02/13/2026 | $166.62 | $169.14 (1.51%) | $170.30 | $166.35 | 1.41 M | $49.08 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.
