5 DAY PERFORMANCE
-5.46%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
+6.32%
6 MONTH PERFORMANCE
+4.92%
YEAR-TO-DATE PERFORMANCE
-9.99%
1 YEAR PERFORMANCE
-11.60%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $159.64 | $158.60 (-0.65%) | $164.44 | $158.50 | 2.05 M | $46.02 B |
| 12/04/2025 | $158.15 | $159.51 (0.86%) | $161.13 | $158.00 | 1.65 M | $46.29 B |
| 12/03/2025 | $156.80 | $158.38 (1.01%) | $159.39 | $156.80 | 1.64 M | $45.96 B |
| 12/02/2025 | $156.00 | $155.98 (-0.01%) | $157.15 | $153.89 | 1.82 M | $45.26 B |
| 12/01/2025 | $152.76 | $156.16 (2.23%) | $158.73 | $152.33 | 2.40 M | $45.32 B |
| 11/28/2025 | $149.31 | $152.59 (2.2%) | $153.41 | $149.04 | 749.30 K | $44.28 B |
| 11/26/2025 | $147.30 | $149.31 (1.36%) | $150.68 | $146.58 | 1.38 M | $43.33 B |
| 11/25/2025 | $146.08 | $147.02 (0.64%) | $147.63 | $144.79 | 1.34 M | $42.66 B |
| 11/24/2025 | $145.85 | $147.64 (1.23%) | $148.46 | $143.57 | 1.78 M | $42.84 B |
| 11/21/2025 | $145.91 | $146.44 (0.36%) | $148.07 | $143.89 | 1.87 M | $42.50 B |
| 11/20/2025 | $149.41 | $146.25 (-2.11%) | $154.49 | $146.11 | 1.96 M | $42.44 B |
| 11/19/2025 | $145.70 | $148.69 (2.05%) | $149.10 | $144.52 | 1.37 M | $43.15 B |
| 11/18/2025 | $145.56 | $149.58 (2.76%) | $151.35 | $144.44 | 1.85 M | $43.41 B |
| 11/17/2025 | $148.68 | $146.37 (-1.55%) | $149.00 | $145.83 | 1.27 M | $42.47 B |
| 11/14/2025 | $144.82 | $149.20 (3.02%) | $149.82 | $143.14 | 2.00 M | $43.30 B |
| 11/13/2025 | $145.10 | $144.38 (-0.5%) | $147.18 | $143.43 | 1.60 M | $41.90 B |
| 11/12/2025 | $148.00 | $146.17 (-1.24%) | $148.63 | $145.68 | 1.30 M | $42.42 B |
| 11/11/2025 | $146.22 | $148.15 (1.32%) | $149.97 | $144.82 | 1.43 M | $42.99 B |
| 11/10/2025 | $144.47 | $144.73 (0.18%) | $145.76 | $142.27 | 1.33 M | $42.00 B |
| 11/07/2025 | $141.94 | $143.65 (1.2%) | $144.63 | $139.65 | 1.56 M | $41.69 B |
| 11/06/2025 | $138.49 | $140.77 (1.65%) | $143.09 | $138.34 | 2.06 M | $40.85 B |
| 11/05/2025 | $139.20 | $137.29 (-1.37%) | $140.82 | $137.03 | 1.83 M | $39.84 B |
| 11/04/2025 | $141.59 | $139.42 (-1.53%) | $141.59 | $137.50 | 2.39 M | $40.46 B |
| 11/03/2025 | $143.25 | $141.27 (-1.38%) | $143.67 | $139.84 | 1.96 M | $40.99 B |
| 10/31/2025 | $142.10 | $143.19 (0.77%) | $144.50 | $141.91 | 1.65 M | $41.55 B |
| 10/30/2025 | $143.63 | $142.15 (-1.03%) | $144.61 | $141.91 | 1.39 M | $41.53 B |
| 10/29/2025 | $140.69 | $143.63 (2.09%) | $145.36 | $140.69 | 1.47 M | $41.96 B |
| 10/28/2025 | $143.64 | $141.14 (-1.74%) | $143.95 | $140.41 | 1.14 M | $41.23 B |
| 10/27/2025 | $146.50 | $144.40 (-1.43%) | $147.66 | $143.90 | 1.39 M | $42.18 B |
| 10/24/2025 | $147.76 | $145.86 (-1.29%) | $148.37 | $145.20 | 1.43 M | $42.61 B |
| 10/23/2025 | $147.62 | $147.17 (-0.3%) | $149.38 | $146.50 | 2.48 M | $42.99 B |
| 10/22/2025 | $143.10 | $142.28 (-0.57%) | $144.90 | $140.83 | 2.40 M | $41.56 B |
| 10/21/2025 | $141.38 | $141.53 (0.11%) | $142.14 | $139.50 | 1.41 M | $41.35 B |
| 10/20/2025 | $139.90 | $141.19 (0.92%) | $141.97 | $139.40 | 2.22 M | $41.25 B |
| 10/17/2025 | $139.65 | $139.09 (-0.4%) | $140.04 | $137.58 | 1.54 M | $40.63 B |
| 10/16/2025 | $142.61 | $139.44 (-2.22%) | $143.35 | $137.25 | 1.92 M | $40.74 B |
| 10/15/2025 | $143.19 | $141.94 (-0.87%) | $144.20 | $140.80 | 1.11 M | $41.47 B |
| 10/14/2025 | $139.39 | $141.83 (1.75%) | $143.10 | $139.00 | 1.75 M | $41.43 B |
| 10/13/2025 | $142.23 | $142.11 (-0.08%) | $143.09 | $140.75 | 1.53 M | $41.52 B |
| 10/10/2025 | $141.67 | $139.82 (-1.31%) | $143.14 | $139.69 | 2.13 M | $40.85 B |
| 10/09/2025 | $149.81 | $144.21 (-3.74%) | $151.50 | $144.02 | 1.48 M | $42.13 B |
| 10/08/2025 | $149.15 | $149.07 (-0.05%) | $149.87 | $146.49 | 1.40 M | $43.55 B |
| 10/07/2025 | $147.70 | $148.91 (0.82%) | $149.07 | $145.66 | 1.36 M | $43.50 B |
| 10/06/2025 | $149.01 | $149.10 (0.06%) | $152.49 | $148.55 | 2.50 M | $43.56 B |
| 10/03/2025 | $143.58 | $147.47 (2.71%) | $147.91 | $143.58 | 2.01 M | $43.08 B |
| 10/02/2025 | $142.21 | $143.19 (0.69%) | $147.70 | $142.07 | 2.62 M | $41.83 B |
| 10/01/2025 | $141.61 | $143.54 (1.36%) | $144.44 | $141.40 | 1.50 M | $41.93 B |
| 09/30/2025 | $141.74 | $143.10 (0.96%) | $144.13 | $140.75 | 2.49 M | $41.80 B |
| 09/29/2025 | $146.73 | $143.58 (-2.15%) | $147.15 | $142.90 | 1.81 M | $41.94 B |
| 09/26/2025 | $146.23 | $148.25 (1.38%) | $151.00 | $145.31 | 1.65 M | $43.31 B |
| 09/25/2025 | $144.61 | $145.79 (0.82%) | $147.20 | $143.91 | 1.31 M | $42.59 B |
| 09/24/2025 | $144.30 | $144.61 (0.21%) | $148.14 | $144.21 | 2.00 M | $42.06 B |
| 09/23/2025 | $139.70 | $142.18 (1.78%) | $146.52 | $139.70 | 2.42 M | $41.36 B |
| 09/22/2025 | $138.22 | $138.83 (0.44%) | $139.31 | $136.13 | 2.14 M | $40.38 B |
| 09/19/2025 | $140.70 | $139.67 (-0.73%) | $140.70 | $137.70 | 4.09 M | $40.63 B |
| 09/18/2025 | $140.81 | $140.64 (-0.12%) | $141.18 | $138.71 | 1.95 M | $40.91 B |
| 09/17/2025 | $137.73 | $140.47 (1.99%) | $142.33 | $136.50 | 2.23 M | $40.86 B |
| 09/16/2025 | $135.64 | $138.42 (2.05%) | $140.07 | $135.59 | 2.75 M | $40.26 B |
| 09/15/2025 | $137.46 | $134.53 (-2.13%) | $137.51 | $134.30 | 3.11 M | $39.13 B |
| 09/12/2025 | $138.82 | $136.88 (-1.4%) | $140.20 | $136.84 | 1.75 M | $39.82 B |
| 09/11/2025 | $137.50 | $138.42 (0.67%) | $139.37 | $137.00 | 1.57 M | $40.26 B |
| 09/10/2025 | $136.99 | $139.64 (1.93%) | $140.11 | $136.12 | 2.01 M | $40.62 B |
| 09/09/2025 | $138.03 | $136.29 (-1.26%) | $139.90 | $136.23 | 2.15 M | $39.64 B |
| 09/08/2025 | $139.62 | $137.28 (-1.68%) | $139.90 | $135.65 | 2.05 M | $39.93 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.
