5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-5.18%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
+24.98%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+30.83%
Diamondback Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $199.52 | $200.71 (0.6%) | $201.50 | $198.00 | 1.52 M | $56.76 B |
| 05/21/2026 | $208.08 | $200.97 (-3.42%) | $208.95 | $198.75 | 1.50 M | $56.83 B |
| 05/20/2026 | $207.08 | $204.33 (-1.33%) | $210.80 | $202.90 | 1.55 M | $57.78 B |
| 05/19/2026 | $207.25 | $207.77 (0.25%) | $208.58 | $205.02 | 1.73 M | $58.76 B |
| 05/18/2026 | $202.85 | $205.62 (1.37%) | $206.92 | $199.50 | 1.54 M | $58.15 B |
| 05/15/2026 | $203.00 | $203.56 (0.28%) | $204.61 | $201.45 | 2.15 M | $57.57 B |
| 05/14/2026 | $198.92 | $200.26 (0.67%) | $201.50 | $197.61 | 1.57 M | $56.63 B |
| 05/13/2026 | $198.00 | $201.10 (1.57%) | $201.40 | $196.49 | 1.39 M | $56.87 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 | $58.06 B |
| 04/28/2026 | $200.00 | $200.06 (0.03%) | $201.15 | $196.60 | 1.86 M | $56.58 B |
| 04/27/2026 | $196.53 | $196.42 (-0.06%) | $198.14 | $195.94 | 1.64 M | $55.55 B |
| 04/24/2026 | $195.31 | $194.79 (-0.27%) | $195.95 | $191.83 | 1.73 M | $55.09 B |
| 04/23/2026 | $196.82 | $195.59 (-0.62%) | $198.26 | $194.01 | 2.57 M | $55.31 B |
| 04/22/2026 | $191.28 | $193.87 (1.35%) | $194.76 | $189.26 | 2.04 M | $54.82 B |
| 04/21/2026 | $184.46 | $189.80 (2.89%) | $189.98 | $183.09 | 2.45 M | $53.67 B |
| 04/20/2026 | $181.87 | $183.45 (0.87%) | $185.66 | $180.41 | 2.86 M | $51.88 B |
| 04/17/2026 | $176.45 | $180.27 (2.16%) | $180.61 | $170.55 | 6.17 M | $50.98 B |
| 04/16/2026 | $185.55 | $186.65 (0.59%) | $189.40 | $185.55 | 3.03 M | $52.78 B |
| 04/15/2026 | $186.36 | $185.87 (-0.26%) | $188.78 | $184.00 | 3.34 M | $52.56 B |
| 04/14/2026 | $186.77 | $186.51 (-0.14%) | $187.59 | $183.02 | 4.13 M | $52.74 B |
| 04/13/2026 | $190.55 | $189.10 (-0.76%) | $192.02 | $187.66 | 3.56 M | $53.48 B |
| 04/10/2026 | $185.66 | $188.21 (1.37%) | $189.68 | $185.32 | 2.95 M | $53.22 B |
| 04/09/2026 | $187.97 | $186.31 (-0.88%) | $191.14 | $185.27 | 3.38 M | $52.69 B |
| 04/08/2026 | $177.17 | $186.47 (5.25%) | $187.34 | $175.14 | 5.40 M | $52.73 B |
| 04/07/2026 | $196.12 | $195.50 (-0.32%) | $199.29 | $194.91 | 2.52 M | $55.29 B |
| 04/06/2026 | $194.08 | $194.27 (0.1%) | $195.84 | $192.68 | 1.46 M | $54.94 B |
| 04/02/2026 | $197.57 | $193.88 (-1.87%) | $201.47 | $192.90 | 2.91 M | $54.83 B |
| 04/01/2026 | $190.53 | $190.62 (0.05%) | $195.74 | $187.34 | 4.29 M | $53.91 B |
| 03/31/2026 | $199.52 | $197.79 (-0.87%) | $203.15 | $193.78 | 4.42 M | $55.93 B |
| 03/30/2026 | $203.91 | $198.65 (-2.58%) | $204.69 | $197.61 | 3.74 M | $56.18 B |
| 03/27/2026 | $204.21 | $201.84 (-1.16%) | $204.91 | $201.45 | 5.33 M | $57.08 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.
