Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
133.08
-3.73 (-2.73%)
May 5, 2025, 4:00 PM EDT - Market closed
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 134.00 | 135.06 | 132.05 | 133.08 | 133.08 | -2.73% | 2,865,786 |
| May 2, 2025 | 136.56 | 137.85 | 133.83 | 136.81 | 136.81 | 1.47% | 2,367,967 |
| May 1, 2025 | 131.31 | 136.40 | 130.90 | 134.83 | 134.83 | 2.14% | 2,158,108 |
| Apr 30, 2025 | 134.44 | 134.60 | 130.51 | 132.01 | 132.01 | -3.40% | 1,980,001 |
| Apr 29, 2025 | 137.81 | 138.01 | 135.34 | 136.65 | 136.65 | -0.85% | 1,665,530 |
| Apr 28, 2025 | 136.41 | 138.60 | 136.24 | 137.82 | 137.82 | 0.78% | 1,664,772 |
| Apr 25, 2025 | 135.11 | 137.25 | 134.85 | 136.76 | 136.76 | 0.44% | 1,608,658 |
| Apr 24, 2025 | 136.94 | 137.81 | 135.11 | 136.16 | 136.16 | 0.46% | 2,054,466 |
| Apr 23, 2025 | 137.79 | 140.00 | 134.39 | 135.54 | 135.54 | -0.73% | 2,130,424 |
| Apr 22, 2025 | 135.12 | 137.97 | 134.38 | 136.54 | 136.54 | 3.17% | 1,731,904 |
| Apr 21, 2025 | 134.18 | 134.35 | 130.33 | 132.35 | 132.35 | -3.84% | 2,180,288 |
| Apr 17, 2025 | 132.58 | 139.23 | 132.58 | 137.64 | 137.64 | 5.70% | 3,667,402 |
| Apr 16, 2025 | 127.73 | 132.58 | 127.71 | 130.22 | 130.22 | 2.42% | 2,047,402 |
| Apr 15, 2025 | 126.69 | 130.02 | 126.69 | 127.14 | 127.14 | -0.39% | 1,690,735 |
| Apr 14, 2025 | 131.81 | 132.96 | 125.87 | 127.64 | 127.64 | -1.06% | 2,523,736 |
| Apr 11, 2025 | 123.09 | 129.03 | 121.03 | 129.01 | 129.01 | 4.75% | 3,928,692 |
| Apr 10, 2025 | 129.25 | 130.03 | 119.65 | 123.16 | 123.16 | -8.72% | 4,367,649 |
| Apr 9, 2025 | 115.83 | 137.35 | 114.00 | 134.93 | 134.93 | 13.15% | 5,370,818 |
| Apr 8, 2025 | 129.25 | 129.65 | 117.41 | 119.25 | 119.25 | -4.24% | 3,368,679 |
| Apr 7, 2025 | 120.86 | 129.25 | 117.03 | 124.53 | 124.53 | 0.94% | 5,480,192 |
| Apr 4, 2025 | 134.05 | 135.82 | 123.15 | 123.37 | 123.37 | -12.68% | 5,425,104 |
| Apr 3, 2025 | 151.06 | 153.02 | 141.11 | 141.28 | 141.28 | -12.51% | 5,414,228 |
| Apr 2, 2025 | 159.04 | 161.78 | 158.26 | 161.49 | 161.49 | 0.39% | 1,394,949 |
| Apr 1, 2025 | 160.24 | 161.14 | 157.85 | 160.87 | 160.87 | 0.62% | 1,456,131 |
| Mar 31, 2025 | 157.63 | 161.60 | 156.80 | 159.88 | 159.88 | 1.49% | 2,068,991 |
| Mar 28, 2025 | 159.93 | 160.96 | 155.85 | 157.54 | 157.54 | -1.68% | 1,635,775 |
| Mar 27, 2025 | 162.64 | 163.21 | 159.64 | 160.23 | 160.23 | -1.75% | 1,468,078 |
| Mar 26, 2025 | 162.84 | 165.13 | 162.34 | 163.09 | 163.09 | 0.92% | 2,373,987 |
| Mar 25, 2025 | 162.00 | 163.26 | 160.57 | 161.60 | 161.60 | 0.37% | 2,324,125 |
| Mar 24, 2025 | 158.85 | 161.44 | 158.55 | 161.01 | 161.01 | 1.58% | 2,042,539 |
| Mar 21, 2025 | 156.80 | 158.73 | 156.16 | 158.50 | 158.50 | 0.01% | 7,798,483 |
| Mar 20, 2025 | 156.83 | 159.25 | 155.96 | 158.48 | 158.48 | 0.56% | 2,048,859 |
| Mar 19, 2025 | 155.33 | 158.57 | 155.20 | 157.60 | 157.60 | 1.68% | 2,974,529 |
| Mar 18, 2025 | 153.99 | 155.02 | 152.12 | 155.00 | 155.00 | 1.29% | 2,352,915 |
| Mar 17, 2025 | 150.80 | 153.98 | 150.25 | 153.03 | 153.03 | 1.88% | 1,979,878 |
| Mar 14, 2025 | 146.52 | 151.02 | 145.22 | 150.20 | 150.20 | 3.02% | 2,738,976 |
| Mar 13, 2025 | 145.31 | 146.91 | 142.60 | 145.80 | 145.80 | -0.51% | 2,641,928 |
| Mar 12, 2025 | 144.47 | 148.36 | 143.25 | 146.55 | 146.55 | 1.31% | 2,410,995 |
| Mar 11, 2025 | 141.87 | 146.00 | 141.25 | 144.65 | 144.65 | 2.90% | 2,319,291 |
| Mar 10, 2025 | 139.75 | 141.94 | 137.09 | 140.58 | 140.58 | 0.34% | 3,415,046 |
| Mar 7, 2025 | 140.80 | 144.15 | 139.51 | 140.11 | 140.11 | 0.15% | 2,814,035 |
| Mar 6, 2025 | 141.13 | 142.44 | 138.94 | 139.90 | 139.90 | -1.96% | 3,351,736 |
| Mar 5, 2025 | 143.42 | 143.76 | 139.57 | 142.70 | 141.69 | -1.61% | 3,759,226 |
| Mar 4, 2025 | 145.99 | 147.53 | 140.81 | 145.04 | 144.01 | -2.00% | 5,029,933 |
| Mar 3, 2025 | 159.96 | 160.44 | 147.70 | 148.00 | 146.95 | -6.89% | 3,495,001 |
| Feb 28, 2025 | 155.01 | 159.41 | 152.61 | 158.96 | 157.83 | 2.17% | 3,361,366 |
| Feb 27, 2025 | 155.62 | 156.98 | 151.74 | 155.59 | 154.49 | 2.07% | 3,137,217 |
| Feb 26, 2025 | 151.83 | 154.00 | 151.00 | 152.43 | 151.35 | 0.34% | 3,302,171 |
| Feb 25, 2025 | 157.21 | 161.47 | 151.69 | 151.92 | 150.84 | -2.13% | 4,696,081 |
| Feb 24, 2025 | 156.12 | 156.80 | 155.03 | 155.23 | 154.13 | -0.57% | 3,883,428 |