Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
175.81
-0.96 (-0.54%)
At close: Nov 1, 2024, 4:00 PM
175.60
-0.21 (-0.12%)
After-hours: Nov 1, 2024, 7:25 PM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024177.40178.86175.08175.81175.81-0.54%1,945,120
Oct 31, 2024178.35179.13175.79176.77176.770.07%2,028,679
Oct 30, 2024176.86178.23175.64176.65176.650.58%1,568,194
Oct 29, 2024177.76179.20175.16175.64175.64-1.43%1,691,062
Oct 28, 2024177.77179.90177.12178.19178.19-3.36%1,788,230
Oct 25, 2024182.62184.51181.85184.38184.381.92%2,150,804
Oct 24, 2024182.35183.14180.27180.91180.91-0.12%1,072,721
Oct 23, 2024182.34183.25179.96181.12181.12-1.58%1,415,133
Oct 22, 2024184.22185.05182.28184.03184.030.89%1,068,034
Oct 21, 2024185.26186.74182.04182.41182.41-0.86%1,461,189
Oct 18, 2024183.44184.87181.79183.99183.990.02%1,214,343
Oct 17, 2024182.07184.09180.75183.96183.960.82%1,753,798
Oct 16, 2024180.22183.62180.22182.46182.461.50%1,916,694
Oct 15, 2024183.66184.24179.65179.77179.77-5.73%2,845,436
Oct 14, 2024192.42193.31189.74190.70190.70-2.19%1,560,526
Oct 11, 2024192.66196.00192.45194.96194.960.46%1,366,821
Oct 10, 2024194.70197.68193.96194.06194.060.16%1,431,602
Oct 9, 2024192.38194.71190.81193.75193.75-0.01%2,270,767
Oct 8, 2024196.12196.89191.83193.77193.77-2.87%10,794,584
Oct 7, 2024195.95200.47195.00199.50199.502.51%3,780,800
Oct 4, 2024191.56195.55189.50194.61194.613.35%3,494,187
Oct 3, 2024181.87188.82180.88188.30188.303.87%3,018,819
Oct 2, 2024182.62183.30178.53181.29181.292.12%3,037,904
Oct 1, 2024170.92178.79169.99177.52177.522.97%3,149,181
Sep 30, 2024170.11172.58168.76172.40172.401.04%2,768,582
Sep 27, 2024170.55173.25169.37170.63170.631.05%5,079,254
Sep 26, 2024176.04177.14168.09168.86168.86-6.46%4,646,784
Sep 25, 2024185.43185.84179.86180.53180.53-2.64%1,740,637
Sep 24, 2024188.00189.12184.19185.43185.430.10%3,046,895
Sep 23, 2024182.24186.19181.64185.25185.252.35%3,249,324
Sep 20, 2024179.27182.18178.05181.00181.00-0.35%7,855,292
Sep 19, 2024182.40183.88179.33181.63181.631.97%1,175,132
Sep 18, 2024179.51182.90177.88178.12178.12-0.92%1,609,932
Sep 17, 2024174.21180.33174.21179.77179.772.84%1,817,504
Sep 16, 2024174.00176.24171.84174.81174.811.39%1,638,396
Sep 13, 2024171.23174.55171.23172.42172.420.91%1,465,002
Sep 12, 2024169.97177.97167.93170.86170.861.40%2,674,376
Sep 11, 2024172.42172.42167.84168.50168.50-1.74%2,580,656
Sep 10, 2024178.83179.21168.92171.49171.49-4.31%3,135,100
Sep 9, 2024180.52180.84178.81179.21179.21-0.29%1,442,854
Sep 6, 2024183.64185.38178.81179.73179.73-2.33%1,505,623
Sep 5, 2024185.90186.33182.89184.01184.01-0.15%1,312,621
Sep 4, 2024188.36189.25184.23184.28184.28-1.71%968,561
Sep 3, 2024191.43191.43186.40187.48187.48-3.91%1,414,309
Aug 30, 2024194.25195.60192.76195.11195.11-0.85%1,811,934
Aug 29, 2024197.09198.63194.42196.79196.791.14%1,054,795
Aug 28, 2024193.45195.47193.09194.57194.57-0.07%698,852
Aug 27, 2024197.15197.90193.88194.71194.71-1.30%876,665
Aug 26, 2024197.65199.26194.43197.28197.281.06%1,127,154
Aug 23, 2024193.08195.91192.93195.22195.221.82%755,483
Aug 22, 2024191.50193.44190.79191.73191.730.32%893,455
Aug 21, 2024191.94192.98189.86191.12191.120.72%1,105,547
Aug 20, 2024195.69195.69189.56189.75189.75-3.11%1,114,638
Aug 19, 2024195.68198.51195.25195.84195.840.52%1,189,694
Aug 16, 2024193.89196.20193.49194.82194.82-0.90%1,163,869
Aug 15, 2024194.79197.82194.48196.58196.580.07%1,220,248
Aug 14, 2024196.15196.93195.16196.45194.140.16%1,066,714
Aug 13, 2024198.77199.24195.57196.14193.83-2.56%1,783,165
Aug 12, 2024200.69202.87199.57201.29198.920.76%1,114,677
Aug 9, 2024197.09201.71195.56199.77197.421.15%1,289,255
Aug 8, 2024191.00199.16191.00197.49195.173.19%1,319,677
Aug 7, 2024193.61196.66191.11191.38189.130.89%1,455,032
Aug 6, 2024192.38194.84187.00189.70187.472.44%1,953,133
Aug 5, 2024184.13186.88179.61185.18183.00-2.05%2,421,897
Aug 2, 2024195.00195.57185.98189.06186.84-4.62%1,999,255
Aug 1, 2024201.34203.76195.86198.22195.89-2.02%1,524,961
Jul 31, 2024203.02203.98198.98202.31199.932.14%1,245,758
Jul 30, 2024198.50200.44197.30198.08195.75-0.10%1,525,135
Jul 29, 2024201.60202.28196.49198.27195.94-1.24%853,158
Jul 26, 2024199.52201.32197.73200.76198.400.48%775,693
Jul 25, 2024198.40202.19197.52199.80197.450.49%1,067,805
Jul 24, 2024199.83201.93198.31198.83196.490.24%1,178,883
Jul 23, 2024204.34204.50198.29198.36196.03-3.09%1,390,287
Jul 22, 2024205.37205.74202.08204.68202.27-0.38%930,458
Jul 19, 2024208.99209.57205.34205.47203.05-2.17%1,348,138
Jul 18, 2024211.07212.28206.64210.03207.56-0.43%893,862
Jul 17, 2024210.58214.50209.35210.94208.460.90%1,485,246
Jul 16, 2024209.85210.61208.18209.06206.60-0.89%1,077,656
Jul 15, 2024205.00212.10204.36210.93208.453.31%1,410,924
Jul 12, 2024207.37208.65203.43204.17201.77-1.45%1,128,402
Jul 11, 2024202.51208.30201.58207.17204.732.36%1,249,130
Jul 10, 2024202.07202.65200.75202.39200.01-0.10%970,917
Jul 9, 2024200.95204.62199.62202.60200.22-0.37%993,681
Jul 8, 2024202.37203.55201.04203.35200.96-0.09%774,944
Jul 5, 2024206.45207.48202.31203.53201.14-1.64%761,400
Jul 3, 2024206.08208.77204.33206.93204.500.99%741,138
Jul 2, 2024205.49208.62203.80204.90202.490.58%1,763,280
Jul 1, 2024201.82204.39199.78203.71201.311.76%1,230,329
Jun 28, 2024200.54202.87199.07200.19197.840.50%2,105,955
Jun 27, 2024198.25199.39196.65199.19196.851.13%1,036,490
Jun 26, 2024198.16198.16195.01196.96194.64-0.46%1,258,017
Jun 25, 2024197.89198.63196.33197.88195.55-0.08%1,445,370
Jun 24, 2024192.12199.15191.85198.03195.703.75%1,809,745
Jun 21, 2024193.57193.70190.33190.88188.64-0.96%3,343,005
Jun 20, 2024189.51193.60189.51192.73190.462.04%1,959,950
Jun 18, 2024188.79189.86188.21188.87186.650.70%1,124,380
Jun 17, 2024186.56188.13185.10187.56185.350.85%1,235,250
Jun 14, 2024189.90190.00185.69185.97183.78-2.30%978,301
Jun 13, 2024192.50192.87188.27190.35188.11-1.70%1,268,772
Jun 12, 2024195.26196.00192.35193.65191.37-0.01%1,056,784