Skip to main content
logo
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
147.41
-0.25 (-0.17%)
At close: Jan 9, 2026, 4:00 PM EST
147.95
+0.54 (0.37%)
After-hours: Jan 9, 2026, 7:50 PM EST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 2025157.71160.19156.57157.52157.52-0.68%1,215,504
Dec 5, 2025159.64164.44158.50158.60158.60-0.57%2,048,107
Dec 4, 2025158.15161.13158.00159.51159.510.71%1,653,085
Dec 3, 2025156.80159.39156.80158.38158.381.54%1,638,773
Dec 2, 2025156.00157.15153.89155.98155.98-0.12%1,820,937
Dec 1, 2025152.76158.73152.33156.16156.162.34%2,404,202
Nov 28, 2025149.31153.41149.04152.59152.592.20%749,288
Nov 26, 2025147.30150.68146.58149.31149.311.56%1,379,616
Nov 25, 2025146.08147.63144.79147.02147.02-0.42%1,341,771
Nov 24, 2025145.85148.46143.57147.64147.640.82%1,776,553
Nov 21, 2025145.91148.07143.89146.44146.440.13%1,873,683
Nov 20, 2025149.41154.49146.11146.25146.25-1.64%1,963,084
Nov 19, 2025145.70149.11144.52148.69148.69-0.59%1,365,550
Nov 18, 2025145.56151.35144.44149.58149.582.19%1,853,536
Nov 17, 2025148.68149.00145.83146.37146.37-1.90%1,272,003
Nov 14, 2025144.82149.82143.14149.20149.203.34%2,002,195
Nov 13, 2025145.10147.18143.43144.38144.38-1.22%1,602,092
Nov 12, 2025148.00148.63145.68146.17145.17-1.34%1,295,040
Nov 11, 2025146.22149.97144.82148.15147.142.36%1,432,672
Nov 10, 2025144.47145.76142.27144.73143.740.75%1,332,794
Nov 7, 2025141.94144.63139.65143.65142.672.05%1,564,849
Nov 6, 2025138.49143.09138.34140.77139.812.53%2,062,922
Nov 5, 2025139.20140.82137.03137.29136.35-1.53%1,830,671
Nov 4, 2025141.59141.59137.50139.42138.47-1.31%2,390,402
Nov 3, 2025143.25143.67139.84141.27140.30-1.34%1,964,266
Oct 31, 2025142.10144.50141.91143.19142.210.73%1,653,802
Oct 30, 2025143.63144.61141.91142.15141.18-1.03%1,392,066
Oct 29, 2025140.69145.36140.69143.63142.651.76%1,473,434