| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 208.70 | 209.55 | 198.68 | 199.80 | 1M |
| 30 October 2026 | 210.00 | 212.54 | 209.01 | 212.08 | 2M |
| 29 October 2026 | 208.17 | 208.64 |
The series is stated in the current share scale after splits; dividends are not included in the price
Diamondback Energy produces shale oil only in the Permian basin — concentration instead of diversification.
The company deliberately works in a single basin, which confers a cost advantage: drilling crews, infrastructure, logistics and geological knowledge are concentrated in a compact area. Its cost per barrel is among the lowest in US shale.
Growth came through buying neighbouring acreage — that is how shale consolidation works: small independent operators sell to larger ones because scale lowers cost per well. Each such deal changes both output and leverage.
A shale well peaks in its first year and depletes quickly, so drilling is required merely to hold production flat. The company pays a base dividend plus a variable distribution tied to the oil price.
| 204.07 |
| 206.43 |
| 1M |
| 28 October 2026 | 206.32 | 208.03 | 204.67 | 206.22 | 1M |
| 27 October 2026 | 206.07 | 207.60 | 202.74 | 204.48 | 1M |
| 26 October 2026 | 205.75 | 208.65 | 204.27 | 207.13 | 1M |
| 23 October 2026 | 198.99 | 207.17 | 197.75 | 205.75 | 2M |
| 22 October 2026 | 202.50 | 203.35 | 194.85 | 197.14 | 2M |
| 21 October 2026 | 201.24 | 203.37 | 199.47 | 200.93 | 2M |
| 20 October 2026 | 206.11 | 206.11 | 198.41 | 202.42 | 2M |
| 19 October 2026 | 202.18 | 205.63 | 201.80 | 203.12 | 2M |
| 16 October 2026 | 197.01 | 204.10 | 197.01 | 203.95 | 3M |
| 15 October 2026 | 199.47 | 199.47 | 194.00 | 195.60 | 2M |
| 14 October 2026 | 200.12 | 200.65 | 196.80 | 197.51 | 3M |
| 13 October 2026 | 196.33 | 198.67 | 195.25 | 198.18 | 3M |
| 12 October 2026 | 194.95 | 198.34 | 194.68 | 195.11 | 2M |
| 9 October 2026 | 191.68 | 194.39 | 191.50 | 192.13 | 1M |
| 8 October 2026 | 187.39 | 192.38 | 187.39 | 191.68 | 2M |
| 7 October 2026 | 186.81 | 188.00 | 181.85 | 184.38 | 2M |
| 6 October 2026 | 182.00 | 185.77 | 182.00 | 184.98 | 3M |
| 5 October 2026 | 183.96 | 186.00 | 182.38 | 184.08 | 3M |
| 2 October 2026 | 183.29 | 185.68 | 183.27 | 184.71 | 2M |
| 1 October 2026 | 183.21 | 185.87 | 182.94 | 185.51 | 2M |
| 30 September 2026 | 184.98 | 186.18 | 183.70 | 183.81 | 1M |
| 29 September 2026 | 182.33 | 184.55 | 181.91 | 183.95 | 2M |
| 28 September 2026 | 190.57 | 190.57 | 184.50 | 185.23 | 2M |
| 25 September 2026 | 186.46 | 187.77 | 185.51 | 186.67 | 2M |
| 24 September 2026 | 187.96 | 191.40 | 186.11 | 189.01 | 2M |
| 23 September 2026 | 185.77 | 188.20 | 183.51 | 185.65 | 3M |
| 22 September 2026 | 186.01 | 188.72 | 184.29 | 184.50 | 3M |
| 21 September 2026 | 189.88 | 190.75 | 187.52 | 189.27 | 4M |
| 18 September 2026 | 196.94 | 196.94 | 191.96 | 192.42 | 8M |
| 17 September 2026 | 191.08 | 197.31 | 190.92 | 196.94 | 5M |
| 16 September 2026 | 197.03 | 198.65 | 191.49 | 194.54 | 15M |
| 15 September 2026 | 207.23 | 213.31 | 206.78 | 211.53 | 2M |
| 14 September 2026 | 208.30 | 210.89 | 204.07 | 205.72 | 2M |
| 11 September 2026 | 204.68 | 205.07 | 200.87 | 204.97 | 2M |
| 10 September 2026 | 207.33 | 207.57 | 200.98 | 205.39 | 2M |
| 9 September 2026 | 202.17 | 204.59 | 200.19 | 202.63 | 2M |
| 8 September 2026 | 201.83 | 204.97 | 198.41 | 199.65 | 2M |
| 4 September 2026 | 201.58 | 201.58 | 197.73 | 199.22 | 2M |
| 3 September 2026 | 203.31 | 204.25 | 201.33 | 202.94 | 2M |
| 2 September 2026 | 200.83 | 204.85 | 200.71 | 203.42 | 2M |
| 1 September 2026 | 205.00 | 205.00 | 199.05 | 203.16 | 3M |
| 31 August 2026 | 202.02 | 204.80 | 198.45 | 200.48 | 4M |
| 28 August 2026 | 201.62 | 202.40 | 197.06 | 197.67 | 2M |
| 27 August 2026 | 200.43 | 201.60 | 197.69 | 200.52 | 1M |
| 26 August 2026 | 197.93 | 202.00 | 196.65 | 199.84 | 1M |
| 25 August 2026 | 201.60 | 204.00 | 199.47 | 199.89 | 2M |
| 24 August 2026 | 210.00 | 211.36 | 203.31 | 205.60 | 2M |
| 21 August 2026 | 211.84 | 212.96 | 209.15 | 210.72 | 1M |
| 20 August 2026 | 213.51 | 216.90 | 209.31 | 211.02 | 2M |
| 19 August 2026 | 210.84 | 213.75 | 207.75 | 208.55 | 2M |
| 18 August 2026 | 208.93 | 210.41 | 206.47 | 210.02 | 2M |
| 17 August 2026 | 202.70 | 206.65 | 201.84 | 206.29 | 1M |
| 14 August 2026 | 200.68 | 204.57 | 200.68 | 202.47 | 986,600 |
| 13 August 2026 | 198.01 | 199.91 | 196.66 | 199.51 | 1M |
| 12 August 2026 | 200.48 | 201.74 | 199.53 | 200.84 | 985,800 |
| 11 August 2026 | 197.73 | 203.35 | 196.04 | 201.71 | 1M |
| 10 August 2026 | 190.80 | 199.43 | 190.80 | 198.97 | 2M |
| 7 August 2026 | 187.39 | 189.07 | 184.80 | 188.04 | 2M |
| 6 August 2026 | 189.55 | 190.11 | 187.06 | 189.63 | 1M |
| 5 August 2026 | 191.91 | 192.50 | 184.85 | 186.17 | 2M |
| 4 August 2026 | 189.11 | 195.50 | 188.31 | 191.87 | 4M |
| 3 August 2026 | 198.76 | 199.60 | 196.26 | 198.75 | 2M |
| 31 July 2026 | 198.48 | 203.79 | 198.10 | 202.95 | 2M |
| 30 July 2026 | 196.93 | 199.93 | 195.48 | 199.77 | 2M |
| 29 July 2026 | 198.20 | 199.97 | 195.98 | 199.13 | 2M |
| 28 July 2026 | 197.11 | 198.59 | 190.05 | 190.31 | 3M |
| 27 July 2026 | 197.08 | 201.71 | 195.43 | 195.80 | 2M |
| 24 July 2026 | 205.83 | 210.55 | 203.50 | 204.68 | 2M |
| 23 July 2026 | 206.54 | 209.90 | 204.58 | 205.49 | 2M |
| 22 July 2026 | 202.42 | 204.96 | 202.23 | 203.02 | 2M |
| 21 July 2026 | 197.10 | 199.90 | 195.80 | 199.80 | 2M |
| 20 July 2026 | 192.43 | 198.06 | 192.43 | 195.38 | 2M |
| 17 July 2026 | 193.04 | 196.10 | 192.30 | 195.54 | 2M |
| 16 July 2026 | 190.29 | 192.02 | 189.78 | 190.13 | 2M |
| 15 July 2026 | 191.43 | 192.17 | 187.42 | 189.76 | 1M |
| 14 July 2026 | 193.59 | 193.88 | 188.22 | 190.69 | 2M |
| 13 July 2026 | 185.93 | 193.18 | 185.93 | 191.60 | 2M |
| 10 July 2026 | 181.91 | 184.59 | 180.74 | 183.39 | 1M |
| 9 July 2026 | 184.36 | 185.49 | 181.65 | 182.00 | 2M |
| 8 July 2026 | 183.89 | 187.76 | 181.47 | 186.60 | 3M |
| 7 July 2026 | 176.27 | 181.63 | 175.73 | 180.56 | 2M |
| 6 July 2026 | 171.86 | 174.31 | 171.32 | 173.73 | 2M |
| 2 July 2026 | 171.79 | 174.00 | 170.10 | 172.04 | 3M |
| 1 July 2026 | 176.46 | 179.00 | 171.48 | 171.96 | 3M |
| 30 June 2026 | 179.75 | 181.52 | 175.27 | 175.78 | 3M |
| 29 June 2026 | 180.26 | 182.15 | 179.61 | 180.54 | 2M |
| 26 June 2026 | 180.74 | 183.22 | 179.36 | 179.91 | 3M |
| 25 June 2026 | 181.62 | 183.92 | 181.08 | 182.55 | 2M |
| 24 June 2026 | 184.03 | 186.08 | 182.00 | 183.48 | 3M |
| 23 June 2026 | 186.45 | 188.98 | 186.26 | 187.91 | 2M |
| 22 June 2026 | 184.78 | 188.37 | 184.78 | 187.80 | 2M |
| 18 June 2026 | 183.00 | 183.90 | 180.44 | 183.50 | 5M |
| 17 June 2026 | 187.28 | 188.93 | 184.71 | 185.48 | 3M |
| 16 June 2026 | 186.66 | 188.31 | 185.55 | 188.12 | 2M |
| 15 June 2026 | 183.11 | 190.84 | 182.30 | 189.96 | 3M |
| 12 June 2026 | 190.00 | 195.43 | 189.45 | 192.13 | 2M |
| 11 June 2026 | 199.55 | 200.35 | 190.29 | 191.59 | 3M |
| 10 June 2026 | 196.78 | 200.22 | 194.89 | 196.55 | 3M |
| 9 June 2026 | 196.50 | 197.03 | 191.91 | 194.24 | 3M |
| 8 June 2026 | 195.43 | 200.03 | 194.81 | 198.20 | 3M |
| 5 June 2026 | 202.50 | 203.53 | 192.60 | 192.62 | 4M |
| 4 June 2026 | 207.16 | 207.16 | 199.80 | 202.94 | 5M |
| 3 June 2026 | 202.48 | 211.69 | 201.51 | 210.59 | 3M |
| 2 June 2026 | 197.08 | 203.62 | 197.08 | 202.40 | 2M |
| 1 June 2026 | 194.49 | 201.66 | 194.13 | 199.03 | 2M |
| 29 May 2026 | 193.11 | 193.90 | 189.50 | 191.48 | 5M |
| 28 May 2026 | 194.76 | 195.71 | 191.79 | 194.14 | 2M |
| 27 May 2026 | 191.96 | 194.68 | 190.75 | 192.84 | 2M |
| 26 May 2026 | 199.12 | 201.90 | 194.68 | 195.13 | 2M |
| 22 May 2026 | 199.52 | 201.50 | 198.00 | 200.71 | 2M |
| 21 May 2026 | 208.08 | 208.95 | 198.75 | 200.97 | 1M |
| 20 May 2026 | 207.08 | 210.80 | 202.90 | 204.33 | 2M |
| 19 May 2026 | 207.25 | 208.58 | 205.02 | 207.77 | 2M |
| 18 May 2026 | 202.85 | 206.92 | 199.50 | 205.62 | 2M |
| 15 May 2026 | 203.00 | 204.61 | 201.45 | 203.56 | 2M |
| 14 May 2026 | 198.92 | 201.50 | 197.61 | 200.26 | 2M |
| 13 May 2026 | 198.00 | 201.40 | 196.49 | 201.10 | 1M |
| 12 May 2026 | 198.06 | 199.20 | 195.68 | 198.15 | 2M |
| 11 May 2026 | 190.50 | 197.03 | 190.50 | 196.15 | 2M |
| 8 May 2026 | 189.81 | 190.32 | 186.94 | 188.70 | 3M |
| 7 May 2026 | 190.99 | 192.11 | 186.55 | 190.45 | 3M |
| 6 May 2026 | 198.84 | 198.96 | 192.47 | 195.08 | 4M |
| 5 May 2026 | 210.10 | 211.73 | 205.59 | 206.18 | 5M |
| 4 May 2026 | 209.50 | 214.51 | 208.05 | 213.69 | 3M |
| 1 May 2026 | 204.56 | 207.77 | 200.26 | 207.65 | 3M |
| 30 April 2026 | 200.61 | 206.90 | 200.61 | 205.63 | 2M |
| 29 April 2026 | 202.53 | 205.87 | 201.75 | 205.32 | 2M |
| 28 April 2026 | 200.00 | 201.15 | 196.60 | 200.06 | 2M |
| 27 April 2026 | 196.53 | 198.14 | 195.94 | 196.42 | 2M |
| 24 April 2026 | 195.31 | 195.95 | 191.83 | 194.79 | 2M |
| 23 April 2026 | 196.82 | 198.26 | 194.01 | 195.59 | 3M |
| 22 April 2026 | 191.28 | 194.76 | 189.26 | 193.87 | 2M |
| 21 April 2026 | 184.46 | 189.98 | 183.09 | 189.80 | 2M |
| 20 April 2026 | 181.87 | 185.66 | 180.41 | 183.45 | 3M |
| 17 April 2026 | 176.45 | 180.61 | 170.55 | 180.27 | 6M |
| 16 April 2026 | 185.55 | 189.40 | 185.55 | 186.65 | 3M |
| 15 April 2026 | 186.36 | 188.78 | 184.00 | 185.87 | 3M |
| 14 April 2026 | 186.77 | 187.59 | 183.02 | 186.51 | 4M |
| 13 April 2026 | 190.55 | 192.02 | 187.66 | 189.10 | 4M |
| 10 April 2026 | 185.66 | 189.68 | 185.32 | 188.21 | 3M |
| 9 April 2026 | 187.97 | 191.14 | 185.27 | 186.31 | 3M |
| 8 April 2026 | 177.17 | 187.34 | 175.14 | 186.47 | 5M |
| 7 April 2026 | 196.12 | 199.29 | 194.91 | 195.50 | 3M |
| 6 April 2026 | 194.08 | 195.84 | 192.68 | 194.27 | 1M |
| 2 April 2026 | 197.57 | 201.47 | 192.90 | 193.88 | 3M |
| 1 April 2026 | 190.53 | 195.74 | 187.34 | 190.62 | 4M |
| 31 March 2026 | 199.52 | 203.15 | 193.78 | 197.79 | 4M |
| 30 March 2026 | 203.91 | 204.69 | 197.61 | 198.65 | 4M |
| 27 March 2026 | 204.21 | 204.91 | 201.45 | 201.84 | 5M |
| 26 March 2026 | 198.89 | 204.16 | 198.04 | 202.19 | 3M |
| 25 March 2026 | 194.63 | 197.14 | 194.02 | 196.02 | 2M |
| 24 March 2026 | 194.20 | 199.96 | 194.20 | 197.06 | 3M |
| 23 March 2026 | 187.25 | 194.07 | 186.02 | 191.78 | 3M |
| 20 March 2026 | 190.31 | 194.68 | 190.02 | 192.54 | 5M |
| 19 March 2026 | 191.74 | 193.75 | 189.68 | 190.31 | 3M |
| 18 March 2026 | 188.11 | 191.20 | 187.63 | 189.68 | 3M |
| 17 March 2026 | 183.04 | 188.73 | 182.33 | 187.22 | 3M |
| 16 March 2026 | 182.60 | 183.62 | 179.71 | 182.33 | 3M |
| 13 March 2026 | 174.90 | 183.40 | 174.26 | 182.37 | 4M |
| 12 March 2026 | 178.41 | 181.64 | 176.90 | 177.01 | 5M |
| 11 March 2026 | 173.00 | 178.05 | 172.81 | 176.64 | 11M |
| 10 March 2026 | 181.29 | 182.76 | 176.15 | 178.37 | 2M |
| 9 March 2026 | 183.65 | 186.66 | 179.50 | 182.86 | 5M |
| 6 March 2026 | 182.58 | 183.08 | 179.31 | 180.54 | 5M |
| 5 March 2026 | 176.28 | 179.78 | 176.01 | 179.04 | 5M |
| 4 March 2026 | 175.81 | 177.53 | 172.55 | 176.71 | 3M |
| 3 March 2026 | 180.02 | 181.50 | 173.28 | 177.53 | 6M |
| 2 March 2026 | 181.19 | 183.36 | 173.38 | 178.96 | 5M |
| 27 February 2026 | 169.27 | 174.46 | 167.45 | 174.08 | 2M |
| 26 February 2026 | 166.37 | 170.93 | 164.37 | 166.98 | 3M |
| 25 February 2026 | 174.48 | 174.50 | 165.63 | 167.77 | 2M |
| 24 February 2026 | 175.00 | 176.00 | 166.10 | 172.52 | 4M |
| 23 February 2026 | 176.27 | 177.25 | 173.23 | 173.82 | 3M |
| 20 February 2026 | 174.09 | 176.55 | 172.30 | 176.01 | 3M |
| 19 February 2026 | 176.27 | 177.02 | 173.58 | 174.72 | 2M |
| 18 February 2026 | 171.05 | 174.17 | 169.48 | 174.01 | 2M |
| 17 February 2026 | 170.50 | 172.80 | 163.50 | 168.59 | 2M |
| 13 February 2026 | 166.62 | 170.30 | 166.35 | 169.14 | 1M |
| 12 February 2026 | 167.93 | 169.66 | 164.36 | 167.42 | 2M |
| 11 February 2026 | 168.00 | 170.54 | 166.32 | 169.01 | 3M |
| 10 February 2026 | 165.85 | 165.95 | 162.66 | 164.89 | 2M |
| 9 February 2026 | 165.91 | 167.48 | 164.92 | 165.96 | 2M |
| 6 February 2026 | 164.65 | 168.50 | 164.52 | 166.93 | 2M |
| 5 February 2026 | 165.94 | 168.05 | 163.09 | 164.78 | 2M |
| 4 February 2026 | 162.91 | 169.49 | 162.91 | 168.99 | 3M |
| 3 February 2026 | 158.57 | 162.95 | 156.77 | 162.88 | 2M |
| 2 February 2026 | 158.61 | 160.48 | 157.50 | 158.64 | 2M |
| 30 January 2026 | 162.58 | 165.95 | 160.84 | 163.95 | 2M |
| 29 January 2026 | 165.00 | 168.48 | 162.85 | 163.07 | 3M |
| 28 January 2026 | 161.43 | 161.46 | 158.44 | 160.27 | 2M |
| 27 January 2026 | 153.63 | 159.27 | 153.17 | 159.12 | 2M |
| 26 January 2026 | 155.52 | 156.00 | 151.07 | 153.52 | 2M |
| 23 January 2026 | 153.61 | 156.25 | 153.20 | 154.02 | 1M |
| 22 January 2026 | 150.73 | 152.57 | 149.20 | 151.85 | 2M |
| 21 January 2026 | 151.80 | 156.34 | 150.87 | 153.00 | 2M |
| 20 January 2026 | 152.81 | 154.00 | 148.25 | 148.70 | 2M |
| 16 January 2026 | 151.19 | 151.85 | 149.63 | 151.28 | 2M |
| 15 January 2026 | 152.18 | 153.10 | 149.55 | 150.82 | 2M |
| 14 January 2026 | 151.24 | 156.85 | 151.20 | 153.73 | 2M |
| 13 January 2026 | 149.88 | 153.37 | 148.71 | 151.21 | 2M |
| 12 January 2026 | 147.29 | 149.21 | 145.97 | 147.56 | 2M |
| 9 January 2026 | 147.38 | 148.88 | 145.69 | 147.41 | 2M |
| 8 January 2026 | 140.75 | 149.80 | 140.75 | 147.66 | 2M |
| 7 January 2026 | 143.87 | 144.95 | 139.41 | 140.45 | 2M |
| 6 January 2026 | 148.30 | 148.37 | 143.66 | 144.47 | 2M |
| 5 January 2026 | 153.73 | 154.58 | 143.55 | 146.99 | 3M |
| 2 January 2026 | 151.10 | 153.66 | 148.68 | 152.34 | 1M |
| 31 December 2025 | 151.25 | 151.75 | 149.95 | 150.33 | 1M |
| 30 December 2025 | 149.86 | 152.30 | 149.44 | 151.25 | 2M |
| 29 December 2025 | 147.75 | 149.42 | 147.42 | 148.57 | 1M |
| 26 December 2025 | 146.73 | 146.80 | 144.80 | 146.31 | 985,300 |
| 24 December 2025 | 147.96 | 147.96 | 146.43 | 146.91 | 667,500 |
| 23 December 2025 | 148.74 | 149.77 | 147.19 | 148.16 | 1M |
| 22 December 2025 | 150.11 | 153.19 | 148.43 | 148.46 | 1M |
| 19 December 2025 | 146.92 | 150.92 | 146.66 | 148.13 | 4M |
| 18 December 2025 | 153.43 | 153.77 | 146.17 | 147.00 | 2M |
| 17 December 2025 | 150.65 | 154.94 | 149.79 | 154.07 | 2M |
| 16 December 2025 | 151.66 | 152.14 | 146.43 | 149.06 | 3M |
| 15 December 2025 | 157.43 | 157.43 | 151.54 | 154.06 | 2M |
| 12 December 2025 | 158.13 | 159.15 | 156.09 | 156.68 | 2M |
| 11 December 2025 | 158.06 | 160.86 | 155.67 | 157.04 | 2M |
| 10 December 2025 | 158.54 | 160.65 | 155.88 | 160.28 | 2M |
| 9 December 2025 | 156.92 | 159.72 | 156.60 | 158.17 | 1M |
| 8 December 2025 | 157.71 | 160.19 | 156.57 | 157.52 | 1M |
| 5 December 2025 | 159.64 | 164.44 | 158.50 | 158.60 | 2M |
| 4 December 2025 | 158.15 | 161.13 | 158.00 | 159.51 | 2M |
| 3 December 2025 | 156.80 | 159.39 | 156.80 | 158.38 | 2M |
| 2 December 2025 | 156.00 | 157.15 | 153.89 | 155.98 | 2M |
| 1 December 2025 | 152.76 | 158.73 | 152.33 | 156.16 | 2M |
| 28 November 2025 | 149.31 | 153.41 | 149.04 | 152.59 | 749,300 |
| 26 November 2025 | 147.30 | 150.68 | 146.58 | 149.31 | 1M |
| 25 November 2025 | 146.08 | 147.63 | 144.79 | 147.02 | 1M |
| 24 November 2025 | 145.85 | 148.46 | 143.57 | 147.64 | 2M |
| 21 November 2025 | 145.91 | 148.07 | 143.89 | 146.44 | 2M |
| 20 November 2025 | 149.41 | 154.49 | 146.11 | 146.25 | 2M |
| 19 November 2025 | 145.70 | 149.11 | 144.52 | 148.69 | 1M |
| 18 November 2025 | 145.56 | 151.35 | 144.44 | 149.58 | 2M |
| 17 November 2025 | 148.68 | 149.00 | 145.83 | 146.37 | 1M |
| 14 November 2025 | 144.82 | 149.82 | 143.14 | 149.20 | 2M |
| 13 November 2025 | 145.10 | 147.18 | 143.43 | 144.38 | 2M |
| 12 November 2025 | 148.00 | 148.63 | 145.68 | 146.17 | 1M |
| 11 November 2025 | 146.22 | 149.97 | 144.82 | 148.15 | 1M |
| 10 November 2025 | 144.47 | 145.76 | 142.27 | 144.73 | 1M |
| 7 November 2025 | 141.94 | 144.63 | 139.65 | 143.65 | 2M |
| 6 November 2025 | 138.49 | 143.09 | 138.34 | 140.77 | 2M |
| 5 November 2025 | 139.20 | 140.82 | 137.03 | 137.29 | 2M |
| 4 November 2025 | 141.59 | 141.59 | 137.50 | 139.42 | 2M |
| 3 November 2025 | 143.25 | 143.67 | 139.84 | 141.27 | 2M |
| 31 October 2025 | 142.10 | 144.50 | 141.91 | 143.19 | 2M |
| 30 October 2025 | 143.63 | 144.61 | 141.91 | 142.15 | 1M |
| 29 October 2025 | 140.69 | 145.36 | 140.69 | 143.63 | 1M |