5 DAY PERFORMANCE
+5.43%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-18.53%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
+6.32%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $166.15 | $167.11 (0.58%) | $167.85 | $165.24 | 276,332 | |
| 12/31/2024 | $160.99 | $163.83 (1.76%) | $164.26 | $160.69 | 2.46 M | $33.54 B |
| 12/30/2024 | $158.51 | $160.98 (1.56%) | $161.95 | $157.36 | 2.09 M | $32.96 B |
| 12/27/2024 | $157.87 | $158.34 (0.3%) | $159.55 | $156.77 | 1.72 M | $32.42 B |
| 12/26/2024 | $158.28 | $158.03 (-0.16%) | $159.59 | $156.70 | 1.16 M | $32.35 B |
| 12/24/2024 | $157.43 | $157.77 (0.22%) | $158.10 | $155.20 | 823,239 | $32.30 B |
| 12/23/2024 | $154.96 | $156.10 (0.74%) | $156.58 | $153.73 | 2.11 M | $31.96 B |
| 12/20/2024 | $152.16 | $154.94 (1.83%) | $156.22 | $152.00 | 7.84 M | $31.72 B |
| 12/19/2024 | $158.60 | $153.06 (-3.49%) | $159.34 | $152.83 | 2.96 M | $31.34 B |
| 12/18/2024 | $161.02 | $156.08 (-3.07%) | $161.74 | $155.97 | 2.55 M | $31.95 B |
| 12/17/2024 | $157.90 | $160.14 (1.42%) | $160.34 | $155.80 | 2.71 M | $32.79 B |
| 12/16/2024 | $162.66 | $158.93 (-2.29%) | $162.66 | $158.51 | 2.37 M | $32.54 B |
| 12/13/2024 | $162.61 | $163.34 (0.45%) | $164.04 | $161.00 | 1.72 M | $33.44 B |
| 12/12/2024 | $163.71 | $162.23 (-0.9%) | $164.05 | $161.93 | 1.63 M | $33.21 B |
| 12/11/2024 | $164.36 | $163.90 (-0.28%) | $164.80 | $162.54 | 2.66 M | $33.56 B |
| 12/10/2024 | $167.72 | $163.15 (-2.72%) | $167.89 | $162.58 | 2.30 M | $33.40 B |
| 12/09/2024 | $169.52 | $167.12 (-1.42%) | $169.98 | $166.73 | 1.78 M | $34.21 B |
| 12/06/2024 | $171.85 | $166.83 (-2.92%) | $171.90 | $164.81 | 3.11 M | $34.16 B |
| 12/05/2024 | $171.45 | $172.68 (0.72%) | $174.13 | $171.45 | 2.16 M | $35.35 B |
| 12/04/2024 | $176.00 | $170.99 (-2.85%) | $176.32 | $168.69 | 2.44 M | $35.01 B |
| 12/03/2024 | $178.04 | $175.76 (-1.28%) | $178.27 | $174.33 | 1.80 M | $35.98 B |
| 12/02/2024 | $177.77 | $175.83 (-1.09%) | $178.28 | $173.93 | 1.72 M | $36.00 B |
| 11/29/2024 | $176.20 | $177.59 (0.79%) | $178.41 | $176.01 | 820,300 | $36.36 B |
| 11/27/2024 | $176.52 | $176.19 (-0.19%) | $178.80 | $175.90 | 1.49 M | $36.07 B |
| 11/26/2024 | $179.73 | $175.97 (-2.09%) | $180.55 | $175.13 | 2.47 M | $36.03 B |
| 11/25/2024 | $184.49 | $179.55 (-2.68%) | $184.59 | $178.92 | 2.96 M | $36.76 B |
| 11/22/2024 | $182.00 | $185.29 (1.81%) | $186.07 | $181.50 | 2.19 M | $37.93 B |
| 11/21/2024 | $183.25 | $182.70 (-0.3%) | $185.68 | $182.50 | 2.14 M | $37.40 B |
| 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 |