5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
-17.58%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-31.91%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $141.74 | $140.90 (-0.59%) | $142.20 | $140.27 | 1.20 M | $40.81 B |
| 07/02/2025 | $141.97 | $141.97 (0%) | $142.87 | $138.95 | 1.85 M | $41.12 B |
| 07/01/2025 | $137.80 | $140.20 (1.74%) | $141.90 | $136.40 | 2.01 M | $40.60 B |
| 06/30/2025 | $139.16 | $137.40 (-1.26%) | $139.16 | $136.95 | 2.39 M | $39.79 B |
| 06/27/2025 | $140.59 | $139.77 (-0.58%) | $141.32 | $138.99 | 2.78 M | $40.48 B |
| 06/26/2025 | $138.72 | $140.87 (1.55%) | $141.60 | $137.77 | 1.58 M | $40.80 B |
| 06/25/2025 | $139.02 | $138.04 (-0.7%) | $140.64 | $137.74 | 2.07 M | $39.98 B |
| 06/24/2025 | $138.28 | $139.35 (0.77%) | $141.23 | $137.10 | 3.22 M | $40.36 B |
| 06/23/2025 | $151.00 | $141.15 (-6.52%) | $151.00 | $140.78 | 4.57 M | $40.88 B |
| 06/20/2025 | $150.33 | $148.85 (-0.98%) | $150.70 | $148.11 | 4.31 M | $43.11 B |
| 06/18/2025 | $153.43 | $148.78 (-3.03%) | $155.11 | $148.44 | 2.98 M | $43.09 B |
| 06/17/2025 | $153.07 | $152.93 (-0.09%) | $156.03 | $151.11 | 3.36 M | $44.29 B |
| 06/16/2025 | $154.14 | $151.03 (-2.02%) | $155.22 | $148.83 | 3.83 M | $43.74 B |
| 06/13/2025 | $157.34 | $154.91 (-1.54%) | $158.00 | $152.52 | 5.21 M | $44.86 B |
| 06/12/2025 | $147.15 | $149.33 (1.48%) | $149.39 | $145.89 | 1.76 M | $43.25 B |
| 06/11/2025 | $145.80 | $148.92 (2.14%) | $149.36 | $144.30 | 3.22 M | $43.13 B |
| 06/10/2025 | $143.00 | $145.57 (1.8%) | $147.56 | $142.75 | 2.28 M | $42.16 B |
| 06/09/2025 | $141.42 | $142.13 (0.5%) | $143.32 | $140.35 | 1.74 M | $41.16 B |
| 06/06/2025 | $139.27 | $140.56 (0.93%) | $141.21 | $139.00 | 1.78 M | $40.71 B |
| 06/05/2025 | $140.26 | $137.45 (-2%) | $140.40 | $136.83 | 2.06 M | $39.81 B |
| 06/04/2025 | $142.14 | $139.35 (-1.96%) | $144.00 | $138.38 | 2.44 M | $40.36 B |
| 06/03/2025 | $138.00 | $142.28 (3.1%) | $143.30 | $135.88 | 2.77 M | $41.21 B |
| 06/02/2025 | $138.45 | $137.59 (-0.62%) | $139.03 | $135.86 | 2.12 M | $39.85 B |
| 05/30/2025 | $136.64 | $134.55 (-1.53%) | $136.71 | $133.75 | 4.36 M | $38.97 B |
| 05/29/2025 | $137.47 | $137.81 (0.25%) | $138.19 | $136.13 | 2.10 M | $39.91 B |
| 05/28/2025 | $139.22 | $136.28 (-2.11%) | $139.22 | $135.94 | 1.90 M | $39.47 B |
| 05/27/2025 | $137.79 | $137.49 (-0.22%) | $138.11 | $135.54 | 1.79 M | $39.82 B |
| 05/23/2025 | $134.31 | $135.86 (1.15%) | $136.62 | $133.75 | 1.77 M | $39.35 B |
| 05/22/2025 | $134.76 | $136.29 (1.14%) | $136.86 | $132.20 | 1.93 M | $39.47 B |
| 05/21/2025 | $138.35 | $136.31 (-1.47%) | $138.67 | $136.12 | 1.65 M | $39.48 B |
| 05/20/2025 | $139.18 | $138.35 (-0.6%) | $139.82 | $137.44 | 1.10 M | $40.07 B |
| 05/19/2025 | $139.93 | $139.35 (-0.41%) | $140.24 | $137.62 | 1.48 M | $40.36 B |
| 05/16/2025 | $142.77 | $141.13 (-1.15%) | $142.77 | $139.22 | 2.29 M | $40.87 B |
| 05/15/2025 | $140.19 | $141.95 (1.26%) | $142.02 | $138.52 | 2.60 M | $41.11 B |
| 05/14/2025 | $144.53 | $144.82 (0.2%) | $145.95 | $143.98 | 1.62 M | $41.94 B |
| 05/13/2025 | $143.61 | $146.17 (1.78%) | $147.69 | $142.90 | 2.01 M | $42.33 B |
| 05/12/2025 | $144.84 | $142.92 (-1.33%) | $147.75 | $142.07 | 2.26 M | $41.39 B |
| 05/09/2025 | $138.00 | $137.89 (-0.08%) | $139.35 | $136.65 | 1.94 M | $39.93 B |
| 05/08/2025 | $130.48 | $136.18 (4.37%) | $137.33 | $130.48 | 2.56 M | $39.44 B |
| 05/07/2025 | $132.77 | $129.57 (-2.41%) | $132.89 | $127.75 | 2.55 M | $37.53 B |
| 05/06/2025 | $133.90 | $131.98 (-1.43%) | $137.00 | $131.32 | 3.78 M | $38.22 B |
| 05/05/2025 | $134.00 | $133.08 (-0.69%) | $135.06 | $132.05 | 2.87 M | $38.54 B |
| 05/02/2025 | $136.56 | $136.81 (0.18%) | $137.85 | $133.82 | 2.37 M | $39.62 B |
| 05/01/2025 | $131.31 | $134.83 (2.68%) | $136.40 | $130.90 | 2.16 M | $39.05 B |
| 04/30/2025 | $134.44 | $132.01 (-1.81%) | $134.60 | $130.51 | 1.98 M | $38.53 B |
| 04/29/2025 | $137.81 | $136.65 (-0.84%) | $138.01 | $135.34 | 1.67 M | $39.88 B |
| 04/28/2025 | $136.41 | $137.82 (1.03%) | $138.60 | $136.24 | 1.66 M | $40.22 B |
| 04/25/2025 | $135.11 | $136.76 (1.22%) | $137.25 | $134.85 | 1.61 M | $39.91 B |
| 04/24/2025 | $136.94 | $136.16 (-0.57%) | $137.81 | $135.11 | 2.05 M | $39.74 B |
| 04/23/2025 | $137.79 | $135.54 (-1.63%) | $140.00 | $134.39 | 2.13 M | $39.56 B |
| 04/22/2025 | $135.12 | $136.54 (1.05%) | $137.97 | $134.38 | 1.73 M | $39.85 B |
| 04/21/2025 | $134.18 | $132.35 (-1.36%) | $134.35 | $130.32 | 2.18 M | $38.63 B |
| 04/17/2025 | $132.58 | $137.64 (3.82%) | $139.22 | $132.58 | 3.67 M | $40.17 B |
| 04/16/2025 | $127.73 | $130.22 (1.95%) | $132.58 | $127.71 | 2.05 M | $38.00 B |
| 04/15/2025 | $126.69 | $127.14 (0.36%) | $130.02 | $126.69 | 1.69 M | $37.11 B |
| 04/14/2025 | $131.81 | $127.64 (-3.16%) | $132.96 | $125.87 | 2.52 M | $37.25 B |
| 04/11/2025 | $123.09 | $129.01 (4.81%) | $129.03 | $121.03 | 3.93 M | $37.65 B |
| 04/10/2025 | $129.25 | $123.16 (-4.71%) | $130.03 | $119.65 | 4.37 M | $35.94 B |
| 04/09/2025 | $115.83 | $134.93 (16.49%) | $137.35 | $114.00 | 5.37 M | $39.38 B |
| 04/08/2025 | $129.25 | $119.25 (-7.74%) | $129.65 | $117.41 | 3.37 M | $34.80 B |
| 04/07/2025 | $120.86 | $124.53 (3.04%) | $129.25 | $117.03 | 5.48 M | $36.34 B |
| 04/04/2025 | $134.05 | $123.37 (-7.97%) | $135.82 | $123.15 | 5.43 M | $36.01 B |
| 04/03/2025 | $151.06 | $141.28 (-6.47%) | $153.02 | $141.10 | 5.41 M | $41.23 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.
