Skip to main content
logo
Diamondback Energy, Inc. (BMV:FANG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,597.00
0.00 (0.00%)
At close: Sep 25, 2025

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20252,597.002,597.002,597.002,597.002,597.000.15%707
Sep 11, 20252,592.892,593.002,592.892,593.002,593.002.17%23
Sep 10, 20252,538.002,538.002,538.002,538.002,538.00-6.69%5
Aug 27, 20252,720.002,720.002,720.002,720.002,720.00-2.51%17
Jul 31, 20252,790.002,790.002,790.002,790.002,771.37-9
Jun 23, 20252,790.002,790.002,790.002,790.002,771.37-10
Jun 12, 20252,790.002,790.002,790.002,790.002,771.372.39%36
Jun 11, 20252,725.002,725.002,725.002,725.002,706.811.49%47
Jun 9, 20252,685.002,685.002,685.002,685.002,667.070.56%14
Jun 5, 20252,670.002,670.002,670.002,670.002,652.17-0.34%14
May 28, 20252,679.002,679.002,679.002,679.002,661.111.09%14
May 27, 20252,650.002,650.002,650.002,650.002,632.31-2.21%7
May 19, 20252,710.002,710.002,710.002,710.002,691.910.74%36
May 12, 20252,690.002,690.002,690.002,690.002,652.82-130
May 2, 20252,690.002,690.002,690.002,690.002,652.82-0.09%40
Apr 28, 20252,692.432,692.432,692.432,692.432,655.212.37%6,117
Apr 16, 20252,630.002,630.002,630.002,630.002,593.653.34%6
Apr 15, 20252,545.002,545.002,545.002,545.002,509.82-1.38%41
Apr 14, 20252,580.662,580.662,580.662,580.662,544.99-4.43%1,836
Apr 9, 20252,700.182,700.182,700.182,700.182,662.8610.01%214
Apr 8, 20252,454.542,454.542,454.542,454.542,420.61-25.01%161