Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 156.22
+2.42 (1.57%)
At close: Mar 6, 2026
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.42 | 157.60 | 154.42 | 156.22 | 156.22 | 1.57% | - |
| Mar 5, 2026 | 153.52 | 153.80 | 151.32 | 153.80 | 153.80 | -1.09% | - |
| Mar 3, 2026 | 157.40 | 160.84 | 155.50 | 155.50 | 154.60 | 2.97% | - |
| Mar 2, 2026 | 160.64 | 161.96 | 151.02 | 151.02 | 150.14 | 5.15% | 85 |
| Feb 27, 2026 | 141.48 | 143.62 | 141.48 | 143.62 | 142.79 | -0.73% | - |
| Feb 26, 2026 | 142.46 | 144.68 | 141.08 | 144.68 | 143.84 | 2.16% | - |
| Feb 25, 2026 | 146.64 | 147.38 | 141.62 | 141.62 | 140.80 | -1.47% | - |
| Feb 24, 2026 | 142.80 | 146.50 | 142.80 | 143.74 | 142.91 | -2.89% | 160 |
| Feb 23, 2026 | 148.24 | 149.08 | 148.02 | 148.02 | 147.16 | -0.11% | - |
| Feb 20, 2026 | 148.20 | 149.14 | 148.18 | 148.18 | 147.32 | -0.48% | 1 |
| Feb 19, 2026 | 147.82 | 149.74 | 147.82 | 148.90 | 148.04 | 2.24% | - |
| Feb 18, 2026 | 142.70 | 145.64 | 142.70 | 145.64 | 144.79 | 3.28% | - |
| Feb 17, 2026 | 143.52 | 144.98 | 141.02 | 141.02 | 140.20 | -1.82% | 54 |
| Feb 16, 2026 | 142.64 | 143.64 | 142.64 | 143.64 | 142.81 | 0.50% | - |
| Feb 13, 2026 | 140.94 | 142.92 | 139.24 | 142.92 | 142.09 | 1.32% | 79 |
| Feb 12, 2026 | 142.32 | 142.34 | 141.06 | 141.06 | 140.24 | -0.91% | - |
| Feb 11, 2026 | 138.84 | 142.36 | 138.84 | 142.36 | 141.53 | 2.97% | - |
| Feb 10, 2026 | 139.16 | 139.64 | 137.20 | 138.26 | 137.46 | -1.16% | - |
| Feb 9, 2026 | 140.22 | 140.60 | 139.58 | 139.88 | 139.07 | -0.85% | - |
| Feb 6, 2026 | 141.56 | 141.80 | 140.04 | 141.08 | 140.26 | 1.94% | - |
| Feb 5, 2026 | 142.56 | 142.62 | 138.40 | 138.40 | 137.60 | -1.21% | 146 |
| Feb 4, 2026 | 137.48 | 140.10 | 137.18 | 140.10 | 139.29 | 3.76% | - |
| Feb 3, 2026 | 133.66 | 135.02 | 133.66 | 135.02 | 134.24 | -0.12% | - |
| Feb 2, 2026 | 130.34 | 141.56 | 130.34 | 135.18 | 134.40 | -2.92% | 606 |
| Jan 30, 2026 | 135.38 | 139.24 | 135.38 | 139.24 | 138.43 | 0.91% | - |
| Jan 29, 2026 | 135.04 | 137.98 | 135.04 | 137.98 | 137.18 | 2.97% | - |
| Jan 28, 2026 | 132.82 | 134.28 | 132.22 | 134.00 | 133.22 | 2.12% | - |
| Jan 27, 2026 | 128.94 | 131.22 | 128.84 | 131.22 | 130.46 | 3.05% | - |
| Jan 26, 2026 | 129.84 | 131.56 | 127.34 | 127.34 | 126.60 | -2.76% | - |
| Jan 23, 2026 | 129.88 | 131.34 | 129.80 | 130.96 | 130.20 | 2.28% | - |
| Jan 22, 2026 | 130.84 | 130.84 | 128.04 | 128.04 | 127.30 | -2.02% | - |
| Jan 21, 2026 | 127.16 | 130.68 | 127.16 | 130.68 | 129.92 | 0.58% | - |
| Jan 20, 2026 | 128.16 | 130.24 | 128.16 | 129.92 | 129.17 | 0.60% | - |
| Jan 19, 2026 | 129.30 | 129.30 | 128.06 | 129.14 | 128.39 | -0.69% | - |
| Jan 16, 2026 | 130.36 | 130.98 | 129.80 | 130.04 | 129.28 | -0.69% | - |
| Jan 15, 2026 | 132.00 | 132.00 | 130.88 | 130.94 | 130.18 | -1.36% | - |
| Jan 14, 2026 | 129.44 | 132.74 | 128.08 | 132.74 | 131.97 | 2.84% | - |
| Jan 13, 2026 | 126.98 | 129.08 | 126.98 | 129.08 | 128.33 | 1.43% | - |
| Jan 12, 2026 | 126.40 | 127.26 | 125.78 | 127.26 | 126.52 | -0.08% | - |
| Jan 9, 2026 | 126.64 | 128.26 | 126.64 | 127.36 | 126.62 | 2.69% | - |
| Jan 8, 2026 | 120.02 | 124.02 | 120.02 | 124.02 | 123.30 | 2.17% | - |
| Jan 7, 2026 | 122.90 | 123.58 | 121.38 | 121.38 | 120.68 | -3.30% | - |
| Jan 6, 2026 | 124.90 | 126.84 | 124.90 | 125.52 | 124.79 | 1.26% | - |
| Jan 5, 2026 | 133.88 | 133.88 | 123.96 | 123.96 | 123.24 | -3.31% | - |
| Jan 2, 2026 | 128.18 | 128.62 | 128.18 | 128.20 | 127.46 | 0.94% | - |
| Dec 30, 2025 | 126.54 | 127.00 | 126.54 | 127.00 | 126.26 | 0.22% | - |
| Dec 29, 2025 | 124.28 | 126.72 | 124.28 | 126.72 | 125.98 | 1.18% | - |
| Dec 23, 2025 | 126.02 | 127.06 | 125.24 | 125.24 | 124.51 | -1.97% | - |
| Dec 22, 2025 | 127.38 | 127.86 | 126.94 | 127.76 | 127.02 | -0.48% | - |
| Dec 19, 2025 | 125.54 | 128.38 | 125.52 | 128.38 | 127.63 | -1.78% | - |