Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
135.13
-2.68 (-1.94%)
May 30, 2025, 3:14 PM - Market open

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025136.64136.71133.75134.99--2.05%682,210
May 29, 2025137.47138.19136.13137.81137.811.12%2,103,329
May 28, 2025139.22139.22135.94136.28136.28-0.88%1,904,852
May 27, 2025137.79138.11135.54137.49137.491.20%1,787,327
May 23, 2025134.31136.62133.75135.86135.86-0.32%1,766,269
May 22, 2025134.76136.86132.20136.29136.29-0.01%1,929,303
May 21, 2025138.35138.67136.12136.31136.31-1.47%1,650,204
May 20, 2025139.18139.82137.44138.35138.35-0.72%1,104,870
May 19, 2025139.93140.24137.62139.35139.35-1.26%1,476,615
May 16, 2025142.77142.77139.22141.13141.13-0.58%2,291,949
May 15, 2025140.19142.02138.52141.95141.95-1.98%2,596,057
May 14, 2025144.53145.95143.98144.82143.81-0.92%1,621,508
May 13, 2025143.61147.69142.90146.17145.152.27%2,010,165
May 12, 2025144.84147.75142.07142.92141.923.65%2,264,663
May 9, 2025138.00139.35136.65137.89136.931.26%1,944,506
May 8, 2025130.48137.33130.48136.18135.235.10%2,554,974
May 7, 2025132.77132.89127.75129.57128.66-1.83%2,549,974
May 6, 2025133.90137.00131.32131.98131.06-0.83%3,776,111
May 5, 2025134.00135.06132.05133.08132.15-2.73%2,865,786
May 2, 2025136.56137.85133.83136.81135.851.47%2,367,967
May 1, 2025131.31136.40130.90134.83133.892.14%2,158,108
Apr 30, 2025134.44134.60130.51132.01131.09-3.40%1,980,001
Apr 29, 2025137.81138.01135.34136.65135.69-0.85%1,665,530
Apr 28, 2025136.41138.60136.24137.82136.860.78%1,664,772
Apr 25, 2025135.11137.25134.85136.76135.800.44%1,608,658
Apr 24, 2025136.94137.81135.11136.16135.210.46%2,054,466
Apr 23, 2025137.79140.00134.39135.54134.59-0.73%2,130,424
Apr 22, 2025135.12137.97134.38136.54135.593.17%1,731,904
Apr 21, 2025134.18134.35130.33132.35131.42-3.84%2,180,288
Apr 17, 2025132.58139.23132.58137.64136.685.70%3,667,402
Apr 16, 2025127.73132.58127.71130.22129.312.42%2,047,402
Apr 15, 2025126.69130.02126.69127.14126.25-0.39%1,690,735
Apr 14, 2025131.81132.96125.87127.64126.75-1.06%2,523,736
Apr 11, 2025123.09129.03121.03129.01128.114.75%3,928,692
Apr 10, 2025129.25130.03119.65123.16122.30-8.72%4,367,649
Apr 9, 2025115.83137.35114.00134.93133.9913.15%5,370,818
Apr 8, 2025129.25129.65117.41119.25118.42-4.24%3,368,679
Apr 7, 2025120.86129.25117.03124.53123.660.94%5,480,192
Apr 4, 2025134.05135.82123.15123.37122.51-12.68%5,425,104
Apr 3, 2025151.06153.02141.11141.28140.29-12.51%5,414,228
Apr 2, 2025159.04161.78158.26161.49160.360.39%1,394,949
Apr 1, 2025160.24161.14157.85160.87159.750.62%1,456,131
Mar 31, 2025157.63161.60156.80159.88158.761.49%2,068,991
Mar 28, 2025159.93160.96155.85157.54156.44-1.68%1,635,775
Mar 27, 2025162.64163.21159.64160.23159.11-1.75%1,468,078
Mar 26, 2025162.84165.13162.34163.09161.950.92%2,373,987
Mar 25, 2025162.00163.26160.57161.60160.470.37%2,324,125
Mar 24, 2025158.85161.44158.55161.01159.881.58%2,042,539
Mar 21, 2025156.80158.73156.16158.50157.390.01%7,798,483
Mar 20, 2025156.83159.25155.96158.48157.370.56%2,048,859