5 DAY PERFORMANCE
-3.47%
1 MONTH PERFORMANCE
-17.94%
3 MONTH PERFORMANCE
-19.68%
6 MONTH PERFORMANCE
-24.91%
YEAR-TO-DATE PERFORMANCE
-19.42%
1 YEAR PERFORMANCE
-32.65%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $131.31 | $131.14 (-0.13%) | $131.53 | $131.00 | 25,554 | |
| 04/30/2025 | $134.44 | $132.01 (-1.81%) | $134.60 | $130.51 | 1.97 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 |
| 04/02/2025 | $159.04 | $161.49 (1.54%) | $161.78 | $158.26 | 1.39 M | $47.13 B |
| 04/01/2025 | $160.24 | $160.87 (0.39%) | $161.14 | $157.85 | 1.46 M | $46.95 B |
| 03/31/2025 | $157.63 | $159.88 (1.43%) | $161.60 | $156.80 | 2.07 M | $46.66 B |
| 03/28/2025 | $159.93 | $157.54 (-1.49%) | $160.96 | $155.85 | 1.64 M | $45.98 B |
| 03/27/2025 | $162.64 | $160.23 (-1.48%) | $163.21 | $159.64 | 1.47 M | $46.76 B |
| 03/26/2025 | $162.84 | $163.09 (0.15%) | $165.13 | $162.34 | 2.37 M | $47.60 B |
| 03/25/2025 | $162.00 | $161.60 (-0.25%) | $163.26 | $160.57 | 2.32 M | $47.16 B |
| 03/24/2025 | $158.85 | $161.01 (1.36%) | $161.44 | $158.55 | 2.04 M | $46.99 B |
| 03/21/2025 | $156.80 | $158.50 (1.08%) | $158.73 | $156.16 | 7.80 M | $46.26 B |
| 03/20/2025 | $156.83 | $158.48 (1.05%) | $159.25 | $155.96 | 2.05 M | $46.25 B |
| 03/19/2025 | $155.33 | $157.60 (1.46%) | $158.57 | $155.20 | 2.97 M | $46.00 B |
| 03/18/2025 | $153.99 | $155.00 (0.66%) | $155.02 | $152.12 | 2.35 M | $45.24 B |
| 03/17/2025 | $150.80 | $153.03 (1.48%) | $153.98 | $150.25 | 1.98 M | $44.66 B |
| 03/14/2025 | $146.52 | $150.20 (2.51%) | $151.02 | $145.22 | 2.74 M | $43.84 B |
| 03/13/2025 | $145.31 | $145.80 (0.34%) | $146.91 | $142.60 | 2.64 M | $42.55 B |
| 03/12/2025 | $144.47 | $146.55 (1.44%) | $148.36 | $143.25 | 2.41 M | $42.77 B |
| 03/11/2025 | $141.87 | $144.65 (1.96%) | $146.00 | $141.25 | 2.32 M | $42.22 B |
| 03/10/2025 | $139.75 | $140.58 (0.59%) | $141.94 | $137.09 | 3.44 M | $41.03 B |
| 03/07/2025 | $140.80 | $140.11 (-0.49%) | $144.15 | $139.51 | 2.81 M | $40.89 B |
| 03/06/2025 | $141.13 | $139.90 (-0.87%) | $142.44 | $138.94 | 3.35 M | $40.83 B |
| 03/05/2025 | $143.42 | $142.70 (-0.5%) | $143.76 | $139.57 | 3.76 M | $41.65 B |
| 03/04/2025 | $145.99 | $145.04 (-0.65%) | $147.53 | $140.81 | 5.03 M | $42.33 B |
| 03/03/2025 | $159.96 | $148.00 (-7.48%) | $160.44 | $147.70 | 3.50 M | $43.19 B |
| 02/28/2025 | $155.01 | $158.96 (2.55%) | $159.41 | $152.61 | 3.36 M | $46.39 B |
| 02/27/2025 | $155.62 | $155.59 (-0.02%) | $156.98 | $151.74 | 3.14 M | $45.41 B |
| 02/26/2025 | $151.83 | $152.43 (0.4%) | $154.00 | $151.00 | 3.30 M | $44.49 B |
| 02/25/2025 | $157.21 | $151.92 (-3.36%) | $161.47 | $151.69 | 4.70 M | $44.34 B |
| 02/24/2025 | $156.12 | $155.23 (-0.57%) | $156.80 | $155.03 | 3.88 M | $45.30 B |
| 02/21/2025 | $160.89 | $156.12 (-2.96%) | $161.48 | $155.59 | 3.94 M | $45.56 B |
| 02/20/2025 | $160.30 | $162.09 (1.12%) | $162.84 | $159.46 | 2.35 M | $33.18 B |
| 02/19/2025 | $158.83 | $160.26 (0.9%) | $162.39 | $158.52 | 2.09 M | $32.81 B |
| 02/18/2025 | $161.19 | $156.76 (-2.75%) | $161.59 | $154.38 | 2.50 M | $32.09 B |
| 02/14/2025 | $156.88 | $156.99 (0.07%) | $160.58 | $153.26 | 3.07 M | $32.14 B |
| 02/13/2025 | $155.46 | $156.17 (0.46%) | $157.15 | $154.29 | 2.26 M | $31.97 B |
| 02/12/2025 | $161.19 | $155.46 (-3.55%) | $161.31 | $155.14 | 2.39 M | $31.83 B |
| 02/11/2025 | $162.90 | $162.01 (-0.55%) | $164.64 | $161.70 | 1.72 M | $33.17 B |
| 02/10/2025 | $159.69 | $161.66 (1.23%) | $161.75 | $159.32 | 1.70 M | $33.10 B |
| 02/07/2025 | $160.66 | $158.13 (-1.57%) | $161.00 | $157.90 | 1.97 M | $32.37 B |
| 02/06/2025 | $166.24 | $160.03 (-3.74%) | $166.41 | $158.99 | 2.12 M | $32.76 B |
| 02/05/2025 | $165.90 | $164.76 (-0.69%) | $165.90 | $161.51 | 1.99 M | $33.73 B |
| 02/04/2025 | $163.84 | $166.30 (1.5%) | $167.59 | $160.57 | 1.99 M | $34.05 B |
| 02/03/2025 | $165.18 | $164.48 (-0.42%) | $165.98 | $161.59 | 2.22 M | $33.67 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.
