Skip to main content
logo
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
163.95
+0.88 (0.54%)
At close: Jan 30, 2026, 4:00 PM EST
163.23
-0.72 (-0.44%)
After-hours: Jan 30, 2026, 7:40 PM EST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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