Explain this page
Arphra AIPlain-English read on Diamondback Energy, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 197.08 | 203.62 | 197.08 | 202.40 | 202.40 | 202.40 | 0.00% | 1,819,315 |
| May 04, 2026 | 209.50 | 212.95 | 208.05 | 212.90 | 212.90 | 212.90 | 0.00% | 28,672 |
| May 01, 2026 | 204.56 | 207.77 | 200.26 | 207.65 | 207.65 | 207.65 | 0.00% | 3,206,285 |
| Apr 30, 2026 | 200.61 | 206.90 | 200.61 | 205.63 | 205.63 | 205.63 | 0.00% | 2,169,532 |
| Apr 29, 2026 | 202.53 | 205.87 | 201.75 | 205.32 | 205.32 | 205.32 | 0.00% | 2,135,500 |
| Apr 28, 2026 | 200.00 | 201.15 | 196.60 | 200.06 | 200.06 | 200.06 | 0.00% | 1,863,771 |
| Apr 27, 2026 | 196.53 | 198.14 | 195.94 | 196.42 | 196.42 | 196.42 | 0.00% | 1,640,700 |
| Apr 24, 2026 | 195.31 | 195.95 | 191.83 | 194.79 | 194.79 | 194.79 | 0.00% | 1,733,979 |
| Apr 23, 2026 | 196.82 | 198.26 | 194.01 | 195.59 | 195.59 | 195.59 | 0.00% | 2,569,411 |
| Apr 22, 2026 | 191.28 | 194.76 | 189.26 | 193.87 | 193.87 | 193.87 | 0.00% | 2,043,500 |
| Apr 21, 2026 | 184.46 | 189.98 | 183.09 | 189.80 | 189.80 | 189.80 | 0.00% | 2,447,000 |
| Apr 20, 2026 | 181.87 | 185.66 | 180.41 | 183.45 | 183.45 | 183.45 | 0.00% | 2,861,616 |
| Apr 17, 2026 | 176.45 | 180.61 | 170.55 | 180.27 | 180.27 | 180.27 | 0.00% | 6,169,419 |
| Apr 16, 2026 | 185.55 | 189.40 | 185.55 | 186.65 | 186.65 | 186.65 | 0.00% | 3,026,842 |
| Apr 15, 2026 | 186.36 | 188.78 | 184.00 | 185.87 | 185.87 | 185.87 | 0.00% | 3,336,319 |
| Apr 14, 2026 | 186.77 | 187.59 | 183.02 | 186.51 | 186.51 | 186.51 | 0.00% | 4,133,524 |
| Apr 13, 2026 | 190.55 | 192.02 | 187.66 | 189.10 | 189.10 | 189.10 | 0.00% | 3,560,300 |
| Apr 10, 2026 | 185.66 | 189.68 | 185.32 | 188.21 | 188.21 | 188.21 | 0.00% | 2,948,049 |
| Apr 09, 2026 | 187.97 | 191.14 | 185.27 | 186.31 | 186.31 | 186.31 | 0.00% | 3,384,971 |
| Apr 08, 2026 | 177.17 | 187.34 | 175.14 | 186.47 | 186.47 | 186.47 | 0.00% | 5,403,100 |
| Apr 07, 2026 | 196.12 | 199.29 | 194.91 | 195.50 | 195.50 | 195.50 | 0.00% | 2,520,320 |
| Apr 06, 2026 | 194.08 | 195.84 | 192.68 | 194.27 | 194.27 | 194.27 | 0.00% | 1,463,500 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.