Skip to main content
Diamondback Energy, Inc. (ETR:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
153.92
-0.64 (-0.41%)
At close: Mar 5, 2026

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026153.24153.92153.00153.92153.92-0.99%7
Mar 3, 2026158.80160.74155.46155.46154.563.08%468
Mar 2, 2026156.92157.32150.82150.82149.945.07%296
Feb 27, 2026142.60143.54142.60143.54142.712.46%33
Feb 26, 2026140.60140.60140.10140.10139.29-4.54%11
Feb 25, 2026146.76146.76146.76146.76145.91-1.53%22
Feb 24, 2026143.98149.04142.76149.04148.170.80%137
Feb 23, 2026148.20148.20147.86147.86147.00-0.31%33
Feb 20, 2026148.18149.64148.18148.32147.46-0.54%22
Feb 19, 2026147.48150.42147.48149.12148.255.47%83
Feb 17, 2026141.38141.38141.38141.38140.56-2.00%-
Feb 16, 2026144.26144.26144.26144.26143.420.98%-
Feb 13, 2026140.74142.86140.74142.86142.031.45%7
Feb 12, 2026142.96142.96140.82140.82140.00-1.25%54
Feb 11, 2026141.40142.60141.40142.60141.773.30%10
Feb 10, 2026136.88138.56136.88138.04137.24-1.39%140
Feb 9, 2026138.88139.98138.84139.98139.17-0.78%140
Feb 6, 2026141.28141.28140.54141.08140.261.61%794
Feb 5, 2026141.38141.50138.84138.84138.031.21%102
Feb 4, 2026137.30137.30137.18137.18136.381.51%78
Feb 3, 2026135.00135.14135.00135.14134.360.10%10
Feb 2, 2026133.12135.32133.12135.00134.22-3.09%295
Jan 30, 2026135.34139.30135.34139.30138.491.04%290
Jan 29, 2026135.50137.86135.50137.86137.062.80%38
Jan 28, 2026133.60134.10133.60134.10133.322.24%100
Jan 27, 2026130.36131.16130.36131.16130.402.82%8
Jan 26, 2026130.90131.32127.56127.56126.82-2.67%480
Jan 23, 2026129.08131.06129.08131.06130.302.37%31
Jan 22, 2026128.62128.62128.02128.02127.28-1.90%114
Jan 21, 2026128.32130.50128.32130.50129.740.51%76
Jan 20, 2026130.02130.02129.84129.84129.09-0.06%10
Jan 19, 2026127.98129.92127.98129.92129.170.12%56
Jan 16, 2026129.76129.76129.76129.76129.01-0.93%-
Jan 15, 2026131.00131.00130.98130.98130.22-1.22%73
Jan 14, 2026131.02132.90131.02132.60131.832.98%57
Jan 13, 2026128.76128.76128.76128.76128.011.10%15
Jan 12, 2026127.36127.36127.36127.36126.620.06%-
Jan 9, 2026127.28127.28127.28127.28126.542.40%1
Jan 8, 2026124.30124.30124.30124.30123.58-0.92%-
Jan 6, 2026125.96125.96125.46125.46124.731.54%21
Jan 5, 2026123.78123.78123.56123.56122.84-3.59%3
Jan 2, 2026128.04128.16128.04128.16127.424.50%30
Dec 30, 2025122.64122.64122.64122.64121.93-3.19%13
Dec 29, 2025124.86126.68124.86126.68125.941.10%10
Dec 23, 2025125.30125.30125.30125.30124.57-1.89%-
Dec 22, 2025127.68127.72127.68127.72126.98-0.53%27
Dec 19, 2025128.40128.40128.40128.40127.65-0.77%-
Dec 18, 2025131.74131.74129.40129.40128.650.14%10
Dec 17, 2025129.36130.00129.22129.22128.470.54%30
Dec 16, 2025129.00129.00128.52128.52127.77-2.06%64
Dec 15, 2025132.52132.52131.22131.22130.46-2.05%5
Dec 12, 2025133.60134.26133.60133.96133.18-1.12%73
Dec 11, 2025134.26135.48134.26135.48134.690.24%106
Dec 10, 2025135.64135.64134.94135.16134.38-0.87%79
Dec 9, 2025135.20136.34135.20136.34135.55-0.10%3
Dec 8, 2025136.92136.92136.48136.48135.69-2.08%60
Dec 5, 2025137.32140.54137.32139.38138.571.18%67
Dec 4, 2025135.64137.76135.64137.76136.960.97%12
Dec 3, 2025134.82136.44134.82136.44135.651.32%161
Dec 2, 2025134.66134.66134.66134.66133.88-1
Dec 1, 2025133.38134.66133.38134.66133.882.05%44
Nov 28, 2025131.58131.96131.58131.96131.192.12%80
Nov 27, 2025126.64129.22126.64129.22128.470.36%40
Nov 26, 2025128.76128.76128.76128.76128.011.67%-
Nov 25, 2025126.64126.64126.64126.64125.90-0.64%1
Nov 24, 2025127.46127.46127.46127.46126.720.30%-
Nov 19, 2025127.08127.08127.08127.08126.340.47%-
Nov 18, 2025126.36126.48126.36126.48125.75-0.86%23
Nov 17, 2025127.58127.58127.58127.58126.84-0.19%-
Nov 14, 2025127.82127.82127.82127.82127.081.41%-
Nov 13, 2025126.04126.04126.04126.04125.31-0.47%-
Nov 12, 2025126.64126.64126.64126.64125.05-1.40%-
Nov 11, 2025126.26128.44126.26128.44126.823.23%202
Nov 10, 2025124.42124.42124.42124.42122.850.92%-
Nov 7, 2025123.28123.28123.28123.28121.730.65%-
Nov 6, 2025122.24122.48122.24122.48120.940.54%3
Nov 5, 2025121.82121.82121.82121.82120.291.58%-
Nov 4, 2025122.48123.24119.92119.92118.41-2.84%186
Nov 3, 2025124.80124.80123.42123.42121.87-0.16%108
Oct 31, 2025123.62123.62123.62123.62122.06-0.74%-
Oct 30, 2025124.34124.54124.34124.54122.971.05%1
Oct 29, 2025123.24123.24123.24123.24121.691.48%2
Oct 28, 2025123.50123.50121.44121.44119.91-2.88%23
Oct 27, 2025125.04125.04125.04125.04123.47-0.68%-
Oct 24, 2025125.90125.90125.90125.90124.32-1.32%-
Oct 23, 2025126.58127.58126.58127.58125.982.46%3
Oct 22, 2025123.50124.52123.50124.52122.952.71%19
Oct 21, 2025121.22121.24121.22121.24119.710.66%37
Oct 20, 2025120.44120.44120.44120.44118.921.26%-
Oct 17, 2025118.94118.94118.94118.94117.44-1.75%-
Oct 16, 2025121.06121.06121.06121.06119.54-0.95%-
Oct 15, 2025122.88122.88122.22122.22120.68-0.44%5
Oct 14, 2025122.76122.76122.76122.76121.22-0.28%15
Oct 13, 2025123.14123.14123.10123.10121.551.00%11
Oct 10, 2025123.00123.20121.88121.88120.35-3.32%259
Oct 9, 2025126.28126.28126.06126.06124.47-1.72%27
Oct 8, 2025128.26128.26128.26128.26126.651.70%-
Oct 7, 2025127.30127.84126.12126.12124.53-2.40%35
Oct 6, 2025126.70129.22126.70129.22127.594.68%19
Oct 3, 2025123.44123.44123.44123.44121.890.29%-