5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
+17.03%
6 MONTH PERFORMANCE
+25.22%
YEAR-TO-DATE PERFORMANCE
+15.75%
1 YEAR PERFORMANCE
+8.58%
Diamondback Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $171.05 | $174.01 (1.73%) | $174.14 | $169.48 | 2.47 M | $50.50 B |
| 02/17/2026 | $170.50 | $168.59 (-1.12%) | $172.80 | $163.50 | 1.70 M | $48.92 B |
| 02/13/2026 | $166.62 | $169.14 (1.51%) | $170.30 | $166.35 | 1.41 M | $49.08 B |
| 02/12/2026 | $167.93 | $167.42 (-0.3%) | $169.66 | $164.36 | 2.32 M | $48.58 B |
| 02/11/2026 | $168.00 | $169.01 (0.6%) | $170.54 | $166.32 | 2.99 M | $49.04 B |
| 02/10/2026 | $165.85 | $164.89 (-0.58%) | $165.95 | $162.66 | 1.64 M | $47.85 B |
| 02/09/2026 | $165.91 | $165.96 (0.03%) | $167.48 | $164.92 | 1.74 M | $48.16 B |
| 02/06/2026 | $164.65 | $166.93 (1.38%) | $168.50 | $164.52 | 2.09 M | $48.44 B |
| 02/05/2026 | $165.94 | $164.78 (-0.7%) | $168.05 | $163.09 | 1.82 M | $47.82 B |
| 02/04/2026 | $162.91 | $168.99 (3.73%) | $169.49 | $162.91 | 2.67 M | $49.04 B |
| 02/03/2026 | $158.57 | $162.88 (2.72%) | $162.95 | $156.77 | 1.88 M | $47.27 B |
| 02/02/2026 | $158.61 | $158.64 (0.02%) | $160.48 | $157.50 | 1.75 M | $46.04 B |
| 01/30/2026 | $162.58 | $163.95 (0.84%) | $165.95 | $160.84 | 2.16 M | $47.58 B |
| 01/29/2026 | $165.00 | $163.07 (-1.17%) | $168.48 | $162.85 | 2.50 M | $47.32 B |
| 01/28/2026 | $161.43 | $160.27 (-0.72%) | $161.46 | $158.44 | 1.75 M | $46.51 B |
| 01/27/2026 | $153.63 | $159.12 (3.57%) | $159.26 | $153.17 | 2.02 M | $46.17 B |
| 01/26/2026 | $155.52 | $153.52 (-1.29%) | $156.00 | $151.07 | 1.71 M | $44.55 B |
| 01/23/2026 | $153.61 | $154.02 (0.27%) | $156.25 | $153.20 | 1.23 M | $44.69 B |
| 01/22/2026 | $150.73 | $151.85 (0.74%) | $152.57 | $149.20 | 2.17 M | $44.07 B |
| 01/21/2026 | $151.80 | $153.00 (0.79%) | $156.34 | $150.87 | 1.96 M | $44.40 B |
| 01/20/2026 | $152.81 | $148.70 (-2.69%) | $154.00 | $148.25 | 2.06 M | $43.15 B |
| 01/16/2026 | $151.19 | $151.28 (0.06%) | $151.85 | $149.63 | 2.25 M | $43.90 B |
| 01/15/2026 | $152.18 | $150.82 (-0.89%) | $153.10 | $149.55 | 2.40 M | $43.77 B |
| 01/14/2026 | $151.24 | $153.73 (1.65%) | $156.85 | $151.20 | 2.50 M | $44.61 B |
| 01/13/2026 | $149.88 | $151.21 (0.89%) | $153.37 | $148.71 | 1.85 M | $43.88 B |
| 01/12/2026 | $147.29 | $147.56 (0.18%) | $149.21 | $145.97 | 2.00 M | $42.82 B |
| 01/09/2026 | $147.38 | $147.41 (0.02%) | $148.88 | $145.69 | 1.90 M | $42.78 B |
| 01/08/2026 | $140.75 | $147.66 (4.91%) | $149.80 | $140.75 | 2.50 M | $42.85 B |
| 01/07/2026 | $143.87 | $140.45 (-2.38%) | $144.95 | $139.41 | 2.49 M | $40.76 B |
| 01/06/2026 | $148.30 | $144.47 (-2.58%) | $148.37 | $143.66 | 1.89 M | $41.92 B |
| 01/05/2026 | $153.73 | $146.99 (-4.38%) | $154.58 | $143.55 | 2.60 M | $42.65 B |
| 01/02/2026 | $151.10 | $152.34 (0.82%) | $153.66 | $148.68 | 1.37 M | $44.21 B |
| 12/31/2025 | $151.25 | $150.33 (-0.61%) | $151.75 | $149.95 | 1.20 M | $43.62 B |
| 12/30/2025 | $149.86 | $151.25 (0.93%) | $152.30 | $149.44 | 1.55 M | $43.89 B |
| 12/29/2025 | $147.75 | $148.57 (0.55%) | $149.42 | $147.42 | 1.40 M | $43.11 B |
| 12/26/2025 | $146.73 | $146.31 (-0.29%) | $146.80 | $144.80 | 985.33 K | $42.46 B |
| 12/24/2025 | $147.96 | $146.91 (-0.71%) | $147.96 | $146.43 | 667.51 K | $42.63 B |
| 12/23/2025 | $148.74 | $148.16 (-0.39%) | $149.77 | $147.19 | 1.04 M | $42.99 B |
| 12/22/2025 | $150.11 | $148.46 (-1.1%) | $153.19 | $148.43 | 1.32 M | $43.08 B |
| 12/19/2025 | $146.92 | $148.13 (0.82%) | $150.92 | $146.66 | 3.98 M | $42.99 B |
| 12/18/2025 | $153.43 | $147.00 (-4.19%) | $153.77 | $146.17 | 2.18 M | $42.66 B |
| 12/17/2025 | $150.65 | $154.07 (2.27%) | $154.94 | $149.79 | 2.31 M | $44.71 B |
| 12/16/2025 | $151.66 | $149.06 (-1.71%) | $152.14 | $146.43 | 2.94 M | $43.26 B |
| 12/15/2025 | $157.43 | $154.06 (-2.14%) | $157.43 | $151.54 | 1.90 M | $44.71 B |
| 12/12/2025 | $158.13 | $156.68 (-0.92%) | $159.15 | $156.09 | 1.52 M | $45.47 B |
| 12/11/2025 | $158.06 | $157.04 (-0.65%) | $160.86 | $155.67 | 1.90 M | $45.57 B |
| 12/10/2025 | $158.54 | $160.28 (1.1%) | $160.65 | $155.88 | 1.82 M | $46.51 B |
| 12/09/2025 | $156.92 | $158.17 (0.8%) | $159.72 | $156.60 | 1.37 M | $45.90 B |
| 12/08/2025 | $157.71 | $157.52 (-0.12%) | $160.19 | $156.57 | 1.22 M | $45.71 B |
| 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 |
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.
