Skip to main content
logo
Diamondback Energy, Inc. (BMV:FANG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,600.00
0.00 (0.00%)
At close: Nov 10, 2025

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252,600.002,600.002,600.002,600.002,600.00-1.66%11
Oct 31, 20252,661.002,661.002,644.002,644.002,644.00-4.81%60
Oct 24, 20252,777.592,777.592,777.592,777.592,777.599.80%215
Oct 20, 20252,529.612,529.612,529.602,529.602,529.60-5.89%210
Oct 15, 20252,558.012,687.992,558.012,687.992,687.990.79%418
Oct 14, 20252,599.002,666.992,590.002,666.992,666.993.40%498
Oct 13, 20252,579.212,579.212,579.212,579.212,579.21-5.59%210
Oct 7, 20252,787.992,787.992,729.002,732.002,732.000.97%436
Oct 6, 20252,705.812,705.812,705.812,705.812,705.811.27%180
Oct 3, 20252,672.002,672.002,672.002,672.002,672.002.89%188
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