Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 128.58
0.00 (0.00%)
At close: Oct 10, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | -3.39% | - |
| Oct 9, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | -1.96% | - |
| Oct 8, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 2.39% | - |
| Oct 7, 2025 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | -2.70% | - |
| Oct 6, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | 3.98% | - |
| Oct 3, 2025 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | 0.98% | - |
| Oct 2, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 0.31% | - |
| Oct 1, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 1.26% | - |
| Sep 30, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | -1.62% | - |
| Sep 29, 2025 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | -4.28% | - |
| Sep 26, 2025 | 125.00 | 125.00 | 125.00 | 128.58 | 128.58 | 2.63% | 12 |
| Sep 25, 2025 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | -0.30% | - |
| Sep 24, 2025 | 125.40 | 125.40 | 125.40 | 125.66 | 125.66 | 2.26% | 1 |
| Sep 23, 2025 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | 5.04% | - |
| Sep 22, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -0.48% | - |
| Sep 19, 2025 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | -1.19% | - |
| Sep 18, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | 0.59% | - |
| Sep 17, 2025 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | 0.44% | - |
| Sep 16, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 2.69% | - |
| Sep 15, 2025 | 115.80 | 115.80 | 115.80 | 114.66 | 114.66 | -3.16% | 4 |
| Sep 12, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.20% | - |
| Sep 11, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | 0.73% | - |
| Sep 10, 2025 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | -0.98% | - |
| Sep 9, 2025 | 118.00 | 118.00 | 118.00 | 118.94 | 118.94 | 1.50% | 8 |
| Sep 8, 2025 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | -0.39% | - |
| Sep 5, 2025 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | -3.83% | - |
| Sep 4, 2025 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | -0.71% | - |
| Sep 3, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -3.34% | - |
| Sep 2, 2025 | 127.86 | 127.86 | 127.86 | 127.46 | 127.46 | 0.36% | 10 |
| Sep 1, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.24% | - |
| Aug 28, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 1.28% | - |
| Aug 27, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2.17% | - |
| Aug 26, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | -0.29% | - |
| Aug 25, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.87% | - |
| Aug 22, 2025 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | 2.44% | - |
| Aug 21, 2025 | 118.16 | 118.16 | 118.16 | 118.84 | 118.84 | -0.15% | 100 |
| Aug 20, 2025 | 119.46 | 119.46 | 119.46 | 119.02 | 119.02 | -1.59% | 100 |
| Aug 19, 2025 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | 1.24% | - |
| Aug 18, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | 0.45% | - |
| Aug 14, 2025 | 118.40 | 118.40 | 118.40 | 118.92 | 118.92 | 0.22% | 1 |
| Aug 13, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - | - |
| Aug 12, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | 0.58% | - |
| Aug 11, 2025 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | -3.02% | - |
| Aug 8, 2025 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | -0.69% | - |
| Aug 7, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -4.13% | - |
| Aug 6, 2025 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | 3.52% | - |
| Aug 5, 2025 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | -2.85% | - |
| Aug 4, 2025 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | 0.68% | - |
| Aug 1, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -3.19% | - |