Diamondback Energy Inc (0AD6) - Historical data, historical prices

United States

opens in 1d 7h 21m

005930 322,500.00 7.86%
0700 462.40 1.14%
2330 2,295.00 2.00%
ASML 1,629.60 3.40%
AZN 13,462.00 -0.85%
ETH/USD 1,681.04 -0.01%
EUR/USD 1.16 0.02%
MC 510.60 3.53%
NESN 79.78 0.44%
USD/JPY 160.23 0.00%
XPT/USD 1,003.20 0.33%

005930 322,500.00 7.86%
0700 462.40 1.14%
2330 2,295.00 2.00%
ASML 1,629.60 3.40%
AZN 13,462.00 -0.85%
ETH/USD 1,681.04 -0.01%
EUR/USD 1.16 0.02%
MC 510.60 3.53%
NESN 79.78 0.44%
USD/JPY 160.23 0.00%
XPT/USD 1,003.20 0.33%

005930 322,500.00 7.86%
0700 462.40 1.14%
2330 2,295.00 2.00%
ASML 1,629.60 3.40%
AZN 13,462.00 -0.85%
ETH/USD 1,681.04 -0.01%
EUR/USD 1.16 0.02%
MC 510.60 3.53%
NESN 79.78 0.44%
USD/JPY 160.23 0.00%
XPT/USD 1,003.20 0.33%

005930 322,500.00 7.86%
0700 462.40 1.14%
2330 2,295.00 2.00%
ASML 1,629.60 3.40%
AZN 13,462.00 -0.85%
ETH/USD 1,681.04 -0.01%
EUR/USD 1.16 0.02%
MC 510.60 3.53%
NESN 79.78 0.44%
USD/JPY 160.23 0.00%
XPT/USD 1,003.20 0.33%

194.75999 USD

12.32

5.95%

Last update May 28, 2:30 PM BST

Market closed

Day range

194.75999

194.75999

194.75999

Previous close

207.080002

Open

194.75999

Access this stock data via API

Diamondback Energy Inc

194.76

12.32

5.95%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 28, 2026	194.76	194.76	194.76	194.76	0	28
May 20, 2026	207.08	207.08	207.08	207.08	0	137
May 19, 2026	207.25	208	207.25	208	0.36%	130
May 18, 2026	203.03	203.03	203.03	203.03	0	13
May 15, 2026	203.63	203.63	203.63	203.63	0	101

Access /time_series data via our API — starting from the Basic plan and above.