Diamondback Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 138.49 | 143.09 | 138.34 | 140.77 | 137.46 | 2,062,700 |
| 2025-11-05 | 139.20 | 140.82 | 137.03 | 137.29 | 134.06 | 1,830,700 |
| 2025-11-04 | 141.59 | 141.59 | 137.50 | 139.42 | 136.14 | 2,390,400 |
| 2025-11-03 | 143.25 | 143.67 | 139.84 | 141.27 | 137.95 | 1,964,300 |
| 2025-10-31 | 142.10 | 144.50 | 141.91 | 143.19 | 139.82 | 1,653,700 |
| 2025-10-30 | 143.63 | 144.61 | 141.91 | 142.15 | 138.81 | 1,392,100 |
| 2025-10-29 | 140.69 | 145.36 | 140.69 | 143.63 | 140.25 | 1,473,300 |
| 2025-10-28 | 143.64 | 143.95 | 140.41 | 141.14 | 137.82 | 1,140,500 |
| 2025-10-27 | 146.50 | 147.66 | 143.90 | 144.40 | 141.00 | 1,389,400 |
| 2025-10-24 | 147.76 | 148.37 | 145.20 | 145.86 | 142.43 | 1,434,400 |
| 2025-10-23 | 147.62 | 149.38 | 146.50 | 147.17 | 143.71 | 2,477,500 |
| 2025-10-22 | 143.10 | 144.90 | 140.83 | 142.28 | 138.93 | 2,404,200 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.1000 USD |
| 2026-05-14 | 1.1000 USD |
| 2026-03-05 | 1.0500 USD |
| 2025-11-13 | 1.0000 USD |
| 2025-08-14 | 1.0000 USD |
| 2025-05-15 | 1.0000 USD |
| 2025-03-06 | 1.0000 USD |
| 2024-11-14 | 0.9000 USD |
| 2024-08-15 | 2.3400 USD |
| 2024-05-14 | 1.9700 USD |
| 2024-03-04 | 3.0800 USD |
| 2023-11-15 | 3.3700 USD |
| 2023-08-09 | 0.8400 USD |
| 2023-05-10 | 0.8300 USD |
| 2023-03-02 | 2.9500 USD |
| 2022-11-16 | 2.2600 USD |
| 2022-08-15 | 3.0500 USD |
| 2022-05-11 | 3.0500 USD |
| 2022-03-03 | 0.6000 USD |
| 2021-11-09 | 0.5000 USD |
| 2021-08-11 | 0.4500 USD |
| 2021-05-12 | 0.4000 USD |
| 2021-03-03 | 0.4000 USD |
| 2020-11-10 | 0.3750 USD |
| 2020-08-12 | 0.3750 USD |
| 2020-05-13 | 0.3750 USD |
| 2020-03-02 | 0.3750 USD |
| 2019-11-14 | 0.1880 USD |
| 2019-08-15 | 0.1880 USD |
| 2019-05-24 | 0.1880 USD |
| 2019-02-20 | 0.1250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.