-
5 DAY PERFORMANCE
+2.70% -
1 MONTH PERFORMANCE
-0.57% -
3 MONTH PERFORMANCE
-5.10% -
6 MONTH PERFORMANCE
-7.73% -
YEAR-TO-DATE PERFORMANCE
+16.95% -
1 YEAR PERFORMANCE
+16.94%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $180.04 | $181.46 (0.79%) | $182.58 | $180.00 | 1.65 M | $37.15 B |
| 11/19/2024 | $180.62 | $180.12 (-0.28%) | $182.75 | $179.09 | 1.63 M | $36.88 B |
| 11/18/2024 | $178.49 | $181.90 (1.91%) | $183.65 | $177.60 | 1.97 M | $37.24 B |
| 11/15/2024 | $182.42 | $176.60 (-3.19%) | $183.99 | $176.00 | 2.12 M | $36.16 B |
| 11/14/2024 | $182.85 | $182.42 (-0.24%) | $184.09 | $180.50 | 1.37 M | $37.35 B |
| 11/13/2024 | $181.00 | $182.24 (0.69%) | $183.62 | $177.50 | 1.47 M | $37.31 B |
| 11/12/2024 | $180.48 | $179.91 (-0.32%) | $182.49 | $179.79 | 1.79 M | $36.83 B |
| 11/11/2024 | $181.96 | $179.13 (-1.56%) | $182.09 | $179.00 | 2.80 M | $36.67 B |
| 11/08/2024 | $180.60 | $181.88 (0.71%) | $182.19 | $179.23 | 2.58 M | $37.24 B |
| 11/07/2024 | $182.46 | $181.59 (-0.48%) | $183.21 | $179.41 | 1.73 M | $37.18 B |
| 11/06/2024 | $180.00 | $183.62 (2.01%) | $185.79 | $177.00 | 3.02 M | $37.59 B |
| 11/05/2024 | $174.90 | $175.63 (0.42%) | $178.89 | $173.72 | 3.69 M | $35.96 B |
| 11/04/2024 | $178.19 | $179.76 (0.88%) | $181.33 | $177.50 | 1.92 M | $36.80 B |
| 11/01/2024 | $177.40 | $175.81 (-0.9%) | $178.86 | $175.08 | 1.95 M | $35.99 B |
| 10/31/2024 | $178.35 | $176.77 (-0.89%) | $179.13 | $175.79 | 2.03 M | $31.53 B |
| 10/30/2024 | $176.86 | $176.65 (-0.12%) | $178.23 | $175.64 | 1.57 M | $31.51 B |
| 10/29/2024 | $177.76 | $175.64 (-1.19%) | $179.20 | $175.16 | 1.69 M | $31.33 B |
| 10/28/2024 | $177.77 | $178.19 (0.24%) | $179.90 | $177.12 | 1.79 M | $31.78 B |
| 10/25/2024 | $182.62 | $184.38 (0.96%) | $184.51 | $181.85 | 2.15 M | $32.89 B |
| 10/24/2024 | $182.35 | $180.91 (-0.79%) | $183.14 | $180.27 | 1.07 M | $32.27 B |
| 10/23/2024 | $182.34 | $181.12 (-0.67%) | $183.25 | $179.96 | 1.42 M | $32.30 B |
| 10/22/2024 | $184.22 | $184.03 (-0.1%) | $185.05 | $182.28 | 1.07 M | $32.82 B |
| 10/21/2024 | $185.26 | $182.41 (-1.54%) | $186.74 | $182.04 | 1.46 M | $32.53 B |
| 10/18/2024 | $183.44 | $183.99 (0.3%) | $184.87 | $181.79 | 1.21 M | $32.82 B |
| 10/17/2024 | $182.07 | $183.96 (1.04%) | $184.09 | $180.75 | 1.75 M | $32.81 B |
| 10/16/2024 | $180.22 | $182.46 (1.24%) | $183.62 | $180.22 | 1.92 M | $32.54 B |
| 10/15/2024 | $183.66 | $179.77 (-2.12%) | $184.24 | $179.65 | 2.85 M | $32.06 B |
| 10/14/2024 | $192.42 | $190.70 (-0.89%) | $193.31 | $189.74 | 1.56 M | $34.01 B |
| 10/11/2024 | $192.66 | $194.96 (1.19%) | $196.00 | $192.45 | 1.37 M | $34.77 B |
| 10/10/2024 | $194.70 | $194.06 (-0.33%) | $197.68 | $193.96 | 1.43 M | $34.61 B |
| 10/09/2024 | $192.38 | $193.75 (0.71%) | $194.71 | $190.81 | 2.27 M | $34.56 B |
| 10/08/2024 | $196.12 | $193.77 (-1.2%) | $196.89 | $191.83 | 10.79 M | $34.56 B |
| 10/07/2024 | $195.95 | $199.50 (1.81%) | $200.47 | $195.00 | 3.78 M | $35.58 B |
| 10/04/2024 | $191.56 | $194.61 (1.59%) | $195.55 | $189.50 | 3.49 M | $34.71 B |
| 10/03/2024 | $181.87 | $188.30 (3.54%) | $188.82 | $180.88 | 3.02 M | $33.59 B |
| 10/02/2024 | $182.62 | $181.29 (-0.73%) | $183.30 | $178.53 | 3.04 M | $32.33 B |
| 10/01/2024 | $170.92 | $177.52 (3.86%) | $178.79 | $169.99 | 3.15 M | $31.66 B |
| 09/30/2024 | $170.11 | $172.40 (1.35%) | $172.58 | $168.76 | 2.77 M | $30.75 B |
| 09/27/2024 | $170.55 | $170.63 (0.05%) | $173.25 | $169.37 | 5.08 M | $30.43 B |
| 09/26/2024 | $176.04 | $168.86 (-4.08%) | $177.14 | $168.09 | 4.65 M | $30.12 B |
| 09/25/2024 | $185.43 | $180.53 (-2.64%) | $185.84 | $179.86 | 1.74 M | $32.20 B |
| 09/24/2024 | $188.00 | $185.43 (-1.37%) | $189.12 | $184.19 | 3.05 M | $33.07 B |
| 09/23/2024 | $182.24 | $185.25 (1.65%) | $186.19 | $181.64 | 3.25 M | $33.04 B |
| 09/20/2024 | $179.27 | $181.00 (0.97%) | $182.18 | $178.05 | 7.86 M | $32.28 B |
| 09/19/2024 | $182.40 | $181.63 (-0.42%) | $183.88 | $179.33 | 1.18 M | $32.40 B |
| 09/18/2024 | $179.51 | $178.12 (-0.77%) | $182.90 | $177.88 | 1.61 M | $31.77 B |
| 09/17/2024 | $174.21 | $179.77 (3.19%) | $180.33 | $174.21 | 1.82 M | $32.06 B |
| 09/16/2024 | $174.00 | $174.81 (0.47%) | $176.24 | $171.84 | 1.64 M | $31.18 B |
| 09/13/2024 | $171.23 | $172.42 (0.69%) | $174.55 | $171.23 | 1.47 M | $30.75 B |
| 09/12/2024 | $169.97 | $170.86 (0.52%) | $177.97 | $167.93 | 2.67 M | $30.47 B |
| 09/11/2024 | $172.42 | $168.50 (-2.27%) | $172.42 | $167.84 | 2.58 M | $30.05 B |
| 09/10/2024 | $178.83 | $171.49 (-4.1%) | $179.21 | $168.92 | 3.14 M | $30.59 B |
| 09/09/2024 | $180.52 | $179.21 (-0.73%) | $180.84 | $178.81 | 1.44 M | $31.96 B |
| 09/06/2024 | $183.64 | $179.73 (-2.13%) | $185.38 | $178.81 | 1.51 M | $32.06 B |
| 09/05/2024 | $185.90 | $184.01 (-1.02%) | $186.33 | $182.89 | 1.31 M | $32.82 B |
| 09/04/2024 | $188.36 | $184.28 (-2.17%) | $189.25 | $184.23 | 1.10 M | $32.87 B |
| 09/03/2024 | $191.43 | $187.48 (-2.06%) | $191.43 | $186.40 | 1.41 M | $33.44 B |
| 08/30/2024 | $194.25 | $195.11 (0.44%) | $195.60 | $192.76 | 1.81 M | $34.80 B |
| 08/29/2024 | $197.09 | $196.79 (-0.15%) | $198.63 | $194.42 | 1.05 M | $35.10 B |
| 08/28/2024 | $193.45 | $194.57 (0.58%) | $195.47 | $193.09 | 698,852 | $34.70 B |
| 08/27/2024 | $197.15 | $194.71 (-1.24%) | $197.90 | $193.88 | 876,665 | $34.73 B |
| 08/26/2024 | $197.65 | $197.28 (-0.19%) | $199.26 | $194.43 | 1.13 M | $35.19 B |
| 08/23/2024 | $193.08 | $195.22 (1.11%) | $195.91 | $192.93 | 755,500 | $34.82 B |
| 08/22/2024 | $191.50 | $191.73 (0.12%) | $193.44 | $190.79 | 893,455 | $34.20 B |
| 08/21/2024 | $191.94 | $191.12 (-0.43%) | $192.98 | $189.86 | 1.11 M | $34.09 B |