Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
144.40
-1.46 (-1.00%)
At close: Oct 27, 2025, 4:00 PM EDT
144.03
-0.37 (-0.26%)
After-hours: Oct 27, 2025, 7:20 PM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025146.50147.66143.90144.40144.40-1.00%1,366,782
Oct 24, 2025147.76148.37145.20145.86145.86-0.89%1,434,440
Oct 23, 2025147.62149.38146.50147.17147.173.44%2,477,868
Oct 22, 2025143.10144.90140.83142.28142.280.53%2,404,198
Oct 21, 2025141.38142.14139.50141.53141.530.24%1,410,182
Oct 20, 2025139.90141.97139.40141.19141.191.51%2,216,565
Oct 17, 2025139.65140.04137.58139.09139.09-0.25%1,541,224
Oct 16, 2025142.61143.36137.25139.44139.44-1.76%1,915,167
Oct 15, 2025143.19144.20140.80141.94141.940.08%1,105,747
Oct 14, 2025139.39143.10139.00141.83141.83-0.20%1,751,736
Oct 13, 2025142.23143.09140.75142.11142.111.64%1,527,368
Oct 10, 2025141.67143.14139.69139.82139.82-3.04%2,134,481
Oct 9, 2025149.81151.50144.02144.21144.21-3.26%1,480,954
Oct 8, 2025149.15149.87146.49149.07149.070.11%1,399,947
Oct 7, 2025147.70149.07145.66148.91148.91-0.13%1,358,178
Oct 6, 2025149.01152.49148.55149.10149.101.11%2,499,642
Oct 3, 2025143.58147.91143.58147.47147.472.99%2,012,327
Oct 2, 2025142.21147.70142.07143.19143.19-0.24%2,615,026
Oct 1, 2025141.61144.44141.40143.54143.540.31%1,497,543
Sep 30, 2025141.74144.13140.75143.10143.10-0.33%2,488,447
Sep 29, 2025146.73147.15142.90143.58143.58-3.15%1,808,446
Sep 26, 2025146.23151.00145.31148.25148.251.69%1,646,335
Sep 25, 2025144.61147.20143.91145.79145.790.82%1,306,450
Sep 24, 2025144.30148.14144.21144.61144.611.71%1,999,287
Sep 23, 2025139.70146.52139.70142.18142.182.41%2,423,817
Sep 22, 2025138.22139.31136.13138.83138.83-0.60%2,136,932
Sep 19, 2025140.70140.70137.70139.67139.67-0.69%4,089,456
Sep 18, 2025140.81141.18138.71140.64140.640.12%1,954,636
Sep 17, 2025137.73142.33136.50140.47140.471.48%2,225,273
Sep 16, 2025135.64140.07135.59138.42138.422.89%2,752,337
Sep 15, 2025137.46137.51134.30134.53134.53-1.72%3,109,121
Sep 12, 2025138.82140.20136.84136.88136.88-1.11%1,752,145
Sep 11, 2025137.50139.37137.00138.42138.42-0.87%1,573,185
Sep 10, 2025136.99140.11136.12139.64139.642.46%2,005,851
Sep 9, 2025138.03139.90136.23136.29136.29-0.72%2,149,809
Sep 8, 2025139.62139.90135.65137.28137.28-1.03%2,052,200
Sep 5, 2025140.78142.05137.07138.71138.71-2.82%1,995,093
Sep 4, 2025141.94143.80140.54142.74142.740.32%1,573,007
Sep 3, 2025148.02148.69141.52142.29142.29-5.05%1,948,417
Sep 2, 2025148.46150.11146.95149.86149.860.74%1,558,861
Aug 29, 2025148.51150.12148.30148.76148.76-0.27%1,214,086
Aug 28, 2025147.61149.37145.91149.17149.171.43%1,061,446
Aug 27, 2025144.16147.66143.96147.06147.062.15%1,987,791
Aug 26, 2025144.28144.55142.26143.96143.96-0.90%2,046,400
Aug 25, 2025143.40145.56142.15145.27145.271.39%1,623,166
Aug 22, 2025138.90143.79138.51143.28143.283.83%2,029,218
Aug 21, 2025137.66138.98136.41138.00138.000.09%1,734,838
Aug 20, 2025139.41140.45137.65137.87137.87-0.78%1,582,167
Aug 19, 2025138.46140.64137.81138.96138.96-0.40%1,324,184
Aug 18, 2025139.33140.17137.20139.52139.52-0.50%1,408,173