5 DAY PERFORMANCE
+21.08%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
-8.06%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $144.47 | $146.79 (1.61%) | $146.96 | $143.63 | 746,558 | |
| 03/11/2025 | $141.87 | $144.65 (1.96%) | $146.00 | $141.25 | 2.28 M | $42.22 B |
| 03/10/2025 | $139.75 | $140.58 (0.59%) | $141.94 | $137.09 | 3.44 M | $41.03 B |
| 03/07/2025 | $140.80 | $140.11 (-0.49%) | $144.15 | $139.51 | 2.81 M | $40.89 B |
| 03/06/2025 | $141.13 | $139.90 (-0.87%) | $142.44 | $138.94 | 3.35 M | $40.83 B |
| 03/05/2025 | $143.42 | $142.70 (-0.5%) | $143.76 | $139.57 | 3.76 M | $41.65 B |
| 03/04/2025 | $145.99 | $145.04 (-0.65%) | $147.53 | $140.81 | 5.03 M | $42.33 B |
| 03/03/2025 | $159.96 | $148.00 (-7.48%) | $160.44 | $147.70 | 3.50 M | $43.19 B |
| 02/28/2025 | $155.01 | $158.96 (2.55%) | $159.41 | $152.61 | 3.36 M | $46.39 B |
| 02/27/2025 | $155.62 | $155.59 (-0.02%) | $156.98 | $151.74 | 3.14 M | $45.41 B |
| 02/26/2025 | $151.83 | $152.43 (0.4%) | $154.00 | $151.00 | 3.30 M | $44.49 B |
| 02/25/2025 | $157.21 | $151.92 (-3.36%) | $161.47 | $151.69 | 4.70 M | $44.34 B |
| 02/24/2025 | $156.12 | $155.23 (-0.57%) | $156.80 | $155.03 | 3.88 M | $45.30 B |
| 02/21/2025 | $160.89 | $156.12 (-2.96%) | $161.48 | $155.59 | 3.94 M | $45.56 B |
| 02/20/2025 | $160.30 | $162.09 (1.12%) | $162.84 | $159.46 | 2.35 M | $33.18 B |
| 02/19/2025 | $158.83 | $160.26 (0.9%) | $162.39 | $158.52 | 2.09 M | $32.81 B |
| 02/18/2025 | $161.19 | $156.76 (-2.75%) | $161.59 | $154.38 | 2.50 M | $32.09 B |
| 02/14/2025 | $156.88 | $156.99 (0.07%) | $160.58 | $153.26 | 3.07 M | $32.14 B |
| 02/13/2025 | $155.46 | $156.17 (0.46%) | $157.15 | $154.29 | 2.26 M | $31.97 B |
| 02/12/2025 | $161.19 | $155.46 (-3.55%) | $161.31 | $155.14 | 2.39 M | $31.83 B |
| 02/11/2025 | $162.90 | $162.01 (-0.55%) | $164.64 | $161.70 | 1.72 M | $33.17 B |
| 02/10/2025 | $159.69 | $161.66 (1.23%) | $161.75 | $159.32 | 1.70 M | $33.10 B |
| 02/07/2025 | $160.66 | $158.13 (-1.57%) | $161.00 | $157.90 | 1.97 M | $32.37 B |
| 02/06/2025 | $166.24 | $160.03 (-3.74%) | $166.41 | $158.99 | 2.12 M | $32.76 B |
| 02/05/2025 | $165.90 | $164.76 (-0.69%) | $165.90 | $161.51 | 1.99 M | $33.73 B |
| 02/04/2025 | $163.84 | $166.30 (1.5%) | $167.59 | $160.57 | 1.99 M | $34.05 B |
| 02/03/2025 | $165.18 | $164.48 (-0.42%) | $165.98 | $161.59 | 2.22 M | $33.67 B |
| 01/31/2025 | $169.53 | $164.36 (-3.05%) | $169.87 | $163.94 | 2.92 M | $33.65 B |
| 01/30/2025 | $172.32 | $170.41 (-1.11%) | $173.02 | $169.44 | 1.28 M | $34.89 B |
| 01/29/2025 | $168.99 | $170.86 (1.11%) | $171.58 | $167.72 | 1.32 M | $34.98 B |
| 01/28/2025 | $171.45 | $169.25 (-1.28%) | $173.46 | $167.16 | 1.73 M | $34.65 B |
| 01/27/2025 | $173.66 | $171.60 (-1.19%) | $175.69 | $170.21 | 1.77 M | $35.13 B |
| 01/24/2025 | $177.16 | $173.26 (-2.2%) | $177.69 | $172.51 | 1.94 M | $35.47 B |
| 01/23/2025 | $179.08 | $176.63 (-1.37%) | $180.29 | $175.83 | 1.89 M | $36.16 B |
| 01/22/2025 | $176.23 | $177.59 (0.77%) | $179.65 | $174.97 | 1.61 M | $36.36 B |
| 01/21/2025 | $178.44 | $176.95 (-0.84%) | $178.73 | $175.77 | 2.15 M | $36.23 B |
| 01/17/2025 | $180.36 | $180.18 (-0.1%) | $180.91 | $178.53 | 1.81 M | $36.89 B |
| 01/16/2025 | $178.62 | $179.12 (0.28%) | $180.17 | $177.65 | 1.38 M | $36.67 B |
| 01/15/2025 | $178.49 | $179.56 (0.6%) | $180.25 | $177.68 | 1.67 M | $36.76 B |
| 01/14/2025 | $177.00 | $177.68 (0.38%) | $178.87 | $175.69 | 1.73 M | $36.38 B |
| 01/13/2025 | $176.07 | $177.61 (0.87%) | $180.09 | $175.71 | 3.04 M | $36.36 B |
| 01/10/2025 | $174.89 | $174.77 (-0.07%) | $177.26 | $171.70 | 2.73 M | $35.78 B |
| 01/08/2025 | $171.55 | $170.99 (-0.33%) | $173.00 | $169.47 | 1.67 M | $35.01 B |
| 01/07/2025 | $170.24 | $172.42 (1.28%) | $173.28 | $169.25 | 2.13 M | $35.30 B |
| 01/06/2025 | $171.78 | $169.64 (-1.25%) | $175.08 | $168.82 | 2.12 M | $34.73 B |
| 01/03/2025 | $168.35 | $170.96 (1.55%) | $171.93 | $167.68 | 2.02 M | $35.00 B |
| 01/02/2025 | $166.15 | $166.78 (0.38%) | $168.22 | $165.20 | 1.79 M | $34.14 B |
| 12/31/2024 | $160.99 | $163.83 (1.76%) | $164.26 | $160.69 | 2.49 M | $33.54 B |
| 12/30/2024 | $158.51 | $160.98 (1.56%) | $161.95 | $157.36 | 2.09 M | $32.96 B |
| 12/27/2024 | $157.87 | $158.34 (0.3%) | $159.55 | $156.77 | 1.72 M | $32.42 B |
| 12/26/2024 | $158.28 | $158.03 (-0.16%) | $159.59 | $156.70 | 1.16 M | $32.35 B |
| 12/24/2024 | $157.43 | $157.77 (0.22%) | $158.10 | $155.20 | 823,239 | $32.30 B |
| 12/23/2024 | $154.96 | $156.10 (0.74%) | $156.58 | $153.73 | 2.11 M | $31.96 B |
| 12/20/2024 | $152.16 | $154.94 (1.83%) | $156.22 | $152.00 | 7.84 M | $31.72 B |
| 12/19/2024 | $158.60 | $153.06 (-3.49%) | $159.34 | $152.83 | 2.96 M | $31.34 B |
| 12/18/2024 | $161.02 | $156.08 (-3.07%) | $161.74 | $155.97 | 2.55 M | $31.95 B |
| 12/17/2024 | $157.90 | $160.14 (1.42%) | $160.34 | $155.80 | 2.71 M | $32.79 B |
| 12/16/2024 | $162.66 | $158.93 (-2.29%) | $162.66 | $158.51 | 2.37 M | $32.54 B |
| 12/13/2024 | $162.61 | $163.34 (0.45%) | $164.04 | $161.00 | 1.72 M | $33.44 B |
| 12/12/2024 | $163.71 | $162.23 (-0.9%) | $164.05 | $161.93 | 1.63 M | $33.21 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.
