Skip to main content
logo
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
176.01
+1.29 (0.74%)
At close: Feb 20, 2026, 4:00 PM EST
176.05
+0.04 (0.02%)
After-hours: Feb 20, 2026, 7:57 PM EST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026174.09176.55172.30176.01176.010.74%3,471,527
Feb 19, 2026176.27177.02173.58174.72174.720.41%2,255,277
Feb 18, 2026171.05174.17169.48174.01174.013.21%2,492,709
Feb 17, 2026170.50172.80163.50168.59168.59-0.33%1,697,769
Feb 13, 2026166.62170.30166.35169.14169.141.03%1,404,436
Feb 12, 2026167.93169.66164.36167.42167.42-0.94%2,313,528
Feb 11, 2026168.00170.54166.32169.01169.012.50%2,984,853
Feb 10, 2026165.85165.95162.66164.89164.89-0.64%1,634,803
Feb 9, 2026165.91167.48164.92165.96165.96-0.58%1,729,530
Feb 6, 2026164.65168.50164.52166.93166.931.30%2,081,252
Feb 5, 2026165.94168.05163.09164.78164.78-2.49%1,818,852
Feb 4, 2026162.91169.49162.91168.99168.993.75%2,648,874
Feb 3, 2026158.57162.95156.77162.88162.882.67%1,865,171
Feb 2, 2026158.61160.48157.50158.64158.64-3.24%1,739,263
Jan 30, 2026162.58165.95160.84163.95163.950.54%2,149,656
Jan 29, 2026165.00168.48162.85163.07163.071.75%2,488,808
Jan 28, 2026161.43161.46158.44160.27160.270.72%1,742,714
Jan 27, 2026153.63159.27153.17159.12159.123.65%1,996,319
Jan 26, 2026155.52156.00151.07153.52153.52-0.32%1,703,670
Jan 23, 2026153.61156.25153.20154.02154.021.43%1,225,966
Jan 22, 2026150.73152.57149.20151.85151.85-0.75%2,148,141
Jan 21, 2026151.80156.34150.87153.00153.002.89%1,953,348
Jan 20, 2026152.81154.00148.25148.70148.70-1.71%2,037,091
Jan 16, 2026151.19151.85149.63151.28151.280.30%2,207,291
Jan 15, 2026152.18153.10149.55150.82150.82-1.89%2,403,688
Jan 14, 2026151.24156.85151.20153.73153.731.67%2,494,558
Jan 13, 2026149.88153.37148.71151.21151.212.47%1,848,011
Jan 12, 2026147.29149.21145.97147.56147.560.10%1,998,570
Jan 9, 2026147.38148.88145.69147.41147.41-0.17%1,875,760
Jan 8, 2026140.75149.80140.75147.66147.665.13%2,473,369
Jan 7, 2026143.87144.95139.41140.45140.45-2.78%2,491,567
Jan 6, 2026148.30148.37143.66144.47144.47-1.71%1,892,862
Jan 5, 2026153.73154.58143.55146.99146.99-3.51%2,598,239
Jan 2, 2026151.10153.66148.68152.34152.341.34%1,370,622
Dec 31, 2025151.25151.75149.95150.33150.33-0.61%1,202,263
Dec 30, 2025149.86152.30149.44151.25151.251.80%1,552,141
Dec 29, 2025147.75149.42147.42148.57148.571.54%1,398,299
Dec 26, 2025146.73146.80144.80146.31146.31-0.41%985,327
Dec 24, 2025147.96147.96146.43146.91146.91-0.84%667,507
Dec 23, 2025148.74149.77147.19148.16148.16-0.20%1,041,266
Dec 22, 2025150.11153.19148.43148.46148.460.22%1,318,237
Dec 19, 2025146.92150.92146.66148.13148.130.77%3,981,339
Dec 18, 2025153.43153.77146.17147.00147.00-4.59%2,178,282
Dec 17, 2025150.65154.94149.79154.07154.073.36%2,313,287
Dec 16, 2025151.66152.14146.43149.06149.06-3.25%2,939,396
Dec 15, 2025157.43157.43151.54154.06154.06-1.67%1,897,844
Dec 12, 2025158.13159.15156.09156.68156.68-0.23%1,515,097
Dec 11, 2025158.06160.86155.67157.04157.04-2.02%1,902,458
Dec 10, 2025158.54160.65155.88160.28160.281.33%1,817,335
Dec 9, 2025156.92159.72156.60158.17158.170.41%1,370,070