Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 130.54
+0.62 (0.48%)
At close: Jan 21, 2026
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 128.10 | 132.62 | 128.10 | 130.54 | 130.54 | 0.48% | 115 |
| Jan 20, 2026 | 129.90 | 129.92 | 129.90 | 129.92 | 129.92 | 0.29% | 48 |
| Jan 19, 2026 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | -0.32% | - |
| Jan 16, 2026 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | -0.81% | - |
| Jan 15, 2026 | 130.94 | 130.94 | 130.94 | 131.02 | 131.02 | -1.24% | 7 |
| Jan 14, 2026 | 132.30 | 132.30 | 132.30 | 132.66 | 132.66 | 2.69% | 23 |
| Jan 13, 2026 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 1.62% | - |
| Jan 12, 2026 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | -0.08% | - |
| Jan 9, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 2.42% | - |
| Jan 8, 2026 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | 2.17% | - |
| Jan 7, 2026 | 122.70 | 122.70 | 122.70 | 121.58 | 121.58 | -3.17% | 63 |
| Jan 6, 2026 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | 1.31% | - |
| Jan 5, 2026 | 130.94 | 130.94 | 126.98 | 123.94 | 123.94 | -3.40% | 56 |
| Jan 2, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.06% | - |
| Dec 30, 2025 | 125.14 | 125.14 | 125.14 | 128.38 | 128.38 | 1.44% | 13 |
| Dec 29, 2025 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | 0.86% | - |
| Dec 23, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -1.71% | - |
| Dec 22, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | -0.42% | - |
| Dec 19, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.68% | - |
| Dec 18, 2025 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | -0.25% | - |
| Dec 17, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 3.39% | - |
| Dec 16, 2025 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | -4.68% | - |
| Dec 15, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.82% | - |
| Dec 12, 2025 | 135.12 | 135.12 | 133.26 | 133.74 | 133.74 | -1.12% | 12 |
| Dec 11, 2025 | 136.04 | 136.04 | 136.04 | 135.26 | 135.26 | 0.10% | 35 |
| Dec 10, 2025 | 134.88 | 134.88 | 134.88 | 135.12 | 135.12 | -0.50% | 45 |
| Dec 9, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -0.60% | - |
| Dec 8, 2025 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | -2.09% | - |
| Dec 5, 2025 | 139.28 | 139.94 | 139.28 | 139.54 | 139.54 | -0.94% | 107 |
| Dec 4, 2025 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | 3.66% | - |
| Dec 3, 2025 | 136.14 | 136.14 | 136.14 | 135.88 | 135.88 | 1.54% | 32 |
| Dec 2, 2025 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | -0.71% | - |
| Dec 1, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | 2.21% | - |
| Nov 28, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | 1.70% | - |
| Nov 27, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | 0.86% | - |
| Nov 26, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | 1.63% | - |
| Nov 25, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.78% | - |
| Nov 24, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.02% | - |
| Nov 21, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | -3.87% | - |
| Nov 20, 2025 | 133.00 | 133.00 | 133.00 | 132.66 | 132.66 | 4.24% | 61 |
| Nov 19, 2025 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 0.57% | - |
| Nov 18, 2025 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | -0.82% | - |
| Nov 17, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0.22% | - |
| Nov 14, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.16% | - |
| Nov 13, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -1.49% | - |
| Nov 12, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | -0.48% | - |
| Nov 11, 2025 | 127.34 | 127.34 | 127.18 | 128.36 | 127.49 | 3.22% | 242 |
| Nov 10, 2025 | 123.52 | 123.52 | 123.52 | 124.36 | 123.52 | 0.99% | - |
| Nov 7, 2025 | 122.31 | 122.31 | 122.31 | 123.14 | 122.31 | 0.20% | - |
| Nov 6, 2025 | 122.07 | 122.07 | 122.07 | 122.90 | 122.07 | 0.66% | - |