-
5 DAY PERFORMANCE
-4.63% -
1 MONTH PERFORMANCE
-14.20% -
3 MONTH PERFORMANCE
-11.49% -
6 MONTH PERFORMANCE
-7.09% -
YEAR-TO-DATE PERFORMANCE
+10.53% -
1 YEAR PERFORMANCE
+12.36%
Diamondback Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $178.83 | $171.49 (-4.1%) | $179.21 | $168.92 | 3.12 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 |
| 08/20/2024 | $195.69 | $189.75 (-3.04%) | $195.69 | $189.56 | 1.11 M | $33.84 B |
| 08/19/2024 | $195.68 | $195.84 (0.08%) | $198.51 | $195.25 | 1.19 M | $34.93 B |
| 08/16/2024 | $193.89 | $194.82 (0.48%) | $196.20 | $193.49 | 1.16 M | $34.75 B |
| 08/15/2024 | $194.79 | $196.58 (0.92%) | $197.82 | $194.48 | 1.22 M | $35.06 B |
| 08/14/2024 | $196.15 | $196.45 (0.15%) | $196.93 | $195.16 | 1.07 M | $35.04 B |
| 08/13/2024 | $198.77 | $196.14 (-1.32%) | $199.24 | $195.57 | 1.78 M | $34.98 B |
| 08/12/2024 | $200.69 | $201.29 (0.3%) | $202.87 | $199.57 | 1.11 M | $35.90 B |
| 08/09/2024 | $197.09 | $199.77 (1.36%) | $201.71 | $195.56 | 1.29 M | $35.63 B |
| 08/08/2024 | $191.00 | $197.49 (3.4%) | $199.16 | $191.00 | 1.32 M | $35.22 B |
| 08/07/2024 | $193.61 | $191.38 (-1.15%) | $196.66 | $191.11 | 1.46 M | $34.13 B |
| 08/06/2024 | $192.38 | $189.70 (-1.39%) | $194.84 | $187.00 | 1.95 M | $33.83 B |
| 08/05/2024 | $184.13 | $185.18 (0.57%) | $186.88 | $179.61 | 2.42 M | $33.03 B |
| 08/02/2024 | $195.00 | $189.06 (-3.05%) | $195.57 | $185.98 | 2.00 M | $33.72 B |
| 08/01/2024 | $201.34 | $198.22 (-1.55%) | $203.76 | $195.86 | 1.53 M | $35.38 B |
| 07/31/2024 | $203.02 | $202.31 (-0.35%) | $203.98 | $198.98 | 1.25 M | $36.11 B |
| 07/30/2024 | $198.50 | $198.08 (-0.21%) | $200.44 | $197.30 | 1.53 M | $35.35 B |
| 07/29/2024 | $201.60 | $198.27 (-1.65%) | $202.28 | $196.49 | 853,158 | $35.39 B |
| 07/26/2024 | $199.52 | $200.76 (0.62%) | $201.32 | $197.73 | 775,700 | $35.83 B |
| 07/25/2024 | $198.40 | $199.80 (0.71%) | $202.19 | $197.52 | 1.07 M | $35.66 B |
| 07/24/2024 | $199.83 | $198.83 (-0.5%) | $201.93 | $198.31 | 1.18 M | $35.49 B |
| 07/23/2024 | $204.34 | $198.36 (-2.93%) | $204.50 | $198.29 | 1.39 M | $35.40 B |
| 07/22/2024 | $205.37 | $204.68 (-0.34%) | $205.74 | $202.08 | 930,458 | $36.53 B |
| 07/19/2024 | $208.99 | $205.47 (-1.68%) | $209.57 | $205.34 | 1.35 M | $36.67 B |
| 07/18/2024 | $211.07 | $210.03 (-0.49%) | $212.28 | $206.64 | 893,862 | $37.49 B |
| 07/17/2024 | $210.58 | $210.94 (0.17%) | $214.50 | $209.35 | 1.49 M | $37.65 B |
| 07/16/2024 | $209.85 | $209.06 (-0.38%) | $210.61 | $208.18 | 1.08 M | $37.31 B |
| 07/15/2024 | $205.00 | $210.93 (2.89%) | $212.10 | $204.36 | 1.41 M | $37.65 B |
| 07/12/2024 | $207.37 | $204.17 (-1.54%) | $208.65 | $203.43 | 1.13 M | $36.44 B |
| 07/11/2024 | $202.51 | $207.17 (2.3%) | $208.30 | $201.58 | 1.25 M | $36.98 B |
| 07/10/2024 | $202.07 | $202.39 (0.16%) | $202.65 | $200.75 | 970,917 | $36.12 B |
| 07/09/2024 | $200.95 | $202.60 (0.82%) | $204.62 | $199.62 | 993,681 | $36.16 B |
| 07/08/2024 | $202.37 | $203.35 (0.48%) | $203.55 | $201.04 | 774,944 | $36.29 B |
| 07/05/2024 | $206.45 | $203.53 (-1.41%) | $207.48 | $202.31 | 761,400 | $36.33 B |
| 07/03/2024 | $206.08 | $206.93 (0.41%) | $208.77 | $204.33 | 741,138 | $36.93 B |
| 07/02/2024 | $205.49 | $204.90 (-0.29%) | $208.62 | $203.80 | 1.76 M | $36.57 B |
| 07/01/2024 | $201.82 | $203.71 (0.94%) | $204.39 | $199.78 | 1.23 M | $36.36 B |
| 06/28/2024 | $200.54 | $200.19 (-0.17%) | $202.87 | $199.07 | 2.11 M | $35.73 B |
| 06/27/2024 | $198.25 | $199.19 (0.47%) | $199.39 | $196.65 | 1.04 M | $35.55 B |
| 06/26/2024 | $198.16 | $196.96 (-0.61%) | $198.16 | $195.01 | 1.26 M | $35.15 B |
| 06/25/2024 | $197.89 | $197.88 (-0.01%) | $198.63 | $196.33 | 1.45 M | $35.32 B |
| 06/24/2024 | $192.12 | $198.03 (3.08%) | $199.15 | $191.85 | 1.81 M | $35.34 B |
| 06/21/2024 | $193.57 | $190.88 (-1.39%) | $193.70 | $190.33 | 3.34 M | $34.07 B |
| 06/20/2024 | $189.51 | $192.73 (1.7%) | $193.60 | $189.51 | 1.96 M | $34.40 B |
| 06/18/2024 | $188.79 | $188.87 (0.04%) | $189.86 | $188.21 | 1.12 M | $33.71 B |
| 06/17/2024 | $186.56 | $187.56 (0.54%) | $188.13 | $185.10 | 1.24 M | $33.48 B |
| 06/14/2024 | $189.90 | $185.97 (-2.07%) | $190.00 | $185.69 | 978,301 | $33.19 B |
| 06/13/2024 | $192.50 | $190.35 (-1.12%) | $192.87 | $188.27 | 1.27 M | $33.97 B |
| 06/12/2024 | $195.26 | $193.65 (-0.82%) | $196.00 | $192.35 | 1.06 M | $34.56 B |
| 06/11/2024 | $192.61 | $193.67 (0.55%) | $193.73 | $191.24 | 716,270 | $34.57 B |