5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+26.80%
Diamondback Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $187.71 | $191.68 (2.11%) | $192.38 | $187.39 | 2.25 M | $53.90 B |
| 10/07/2026 | $186.81 | $184.38 (-1.3%) | $188.00 | $181.85 | 2.32 M | $51.85 B |
| 10/06/2026 | $182.00 | $184.98 (1.64%) | $185.77 | $182.00 | 3.22 M | $52.02 B |
| 10/05/2026 | $183.96 | $184.08 (0.07%) | $186.00 | $182.38 | 2.84 M | $51.76 B |
| 10/02/2026 | $183.29 | $184.71 (0.77%) | $185.68 | $183.27 | 2.14 M | $51.94 B |
| 10/01/2026 | $183.21 | $185.51 (1.26%) | $185.87 | $182.94 | 1.86 M | $52.17 B |
| 09/30/2026 | $184.98 | $183.81 (-0.63%) | $186.18 | $183.70 | 1.43 M | $51.69 B |
| 09/29/2026 | $182.33 | $183.95 (0.89%) | $184.55 | $181.91 | 1.97 M | $51.73 B |
| 09/28/2026 | $190.57 | $185.23 (-2.8%) | $190.57 | $184.50 | 2.17 M | $52.09 B |
| 09/25/2026 | $186.46 | $186.67 (0.11%) | $187.77 | $185.51 | 1.73 M | $52.49 B |
| 09/24/2026 | $187.96 | $189.01 (0.56%) | $191.40 | $186.11 | 2.31 M | $53.15 B |
| 09/23/2026 | $185.77 | $185.65 (-0.06%) | $188.20 | $183.51 | 3.38 M | $52.21 B |
| 09/22/2026 | $186.01 | $184.50 (-0.81%) | $188.72 | $184.29 | 2.95 M | $51.88 B |
| 09/21/2026 | $189.88 | $189.27 (-0.32%) | $190.75 | $187.52 | 3.81 M | $53.22 B |
| 09/18/2026 | $196.94 | $192.42 (-2.3%) | $196.94 | $191.96 | 8.10 M | $54.11 B |
| 09/17/2026 | $191.08 | $196.94 (3.07%) | $197.31 | $190.92 | 4.92 M | $55.38 B |
| 09/16/2026 | $197.03 | $194.54 (-1.26%) | $198.65 | $191.49 | 15.40 M | $54.71 B |
| 09/15/2026 | $207.23 | $211.53 (2.07%) | $213.31 | $206.78 | 2.12 M | $59.48 B |
| 09/14/2026 | $208.30 | $205.72 (-1.24%) | $210.89 | $204.07 | 1.80 M | $57.85 B |
| 09/11/2026 | $204.68 | $204.97 (0.14%) | $205.07 | $200.87 | 1.68 M | $57.64 B |
| 09/10/2026 | $207.33 | $205.39 (-0.94%) | $207.57 | $200.98 | 1.97 M | $57.76 B |
| 09/09/2026 | $202.17 | $202.63 (0.23%) | $204.59 | $200.19 | 1.55 M | $56.98 B |
| 09/08/2026 | $201.83 | $199.65 (-1.08%) | $204.97 | $198.41 | 2.28 M | $56.14 B |
| 09/04/2026 | $201.58 | $199.22 (-1.17%) | $201.58 | $197.73 | 1.71 M | $56.02 B |
| 09/03/2026 | $203.31 | $202.94 (-0.18%) | $204.25 | $201.33 | 1.74 M | $57.07 B |
| 09/02/2026 | $200.83 | $203.42 (1.29%) | $204.85 | $200.71 | 1.59 M | $57.20 B |
| 09/01/2026 | $205.00 | $203.16 (-0.9%) | $205.00 | $199.05 | 2.57 M | $57.13 B |
| 08/31/2026 | $202.02 | $200.48 (-0.76%) | $204.80 | $198.45 | 3.62 M | $56.38 B |
| 08/28/2026 | $201.62 | $197.67 (-1.96%) | $202.40 | $197.06 | 2.13 M | $55.59 B |
| 08/27/2026 | $200.43 | $200.52 (0.04%) | $201.60 | $197.69 | 1.25 M | $56.39 B |
| 08/26/2026 | $197.93 | $199.84 (0.96%) | $202.00 | $196.65 | 1.41 M | $56.20 B |
| 08/25/2026 | $201.60 | $199.89 (-0.85%) | $204.00 | $199.47 | 2.00 M | $56.21 B |
| 08/24/2026 | $210.00 | $205.60 (-2.1%) | $211.36 | $203.31 | 2.26 M | $57.82 B |
| 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 |
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.
