Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
141.37
+0.44 (0.31%)
At close: Jul 18, 2025, 4:00 PM
142.00
+0.63 (0.45%)
After-hours: Jul 18, 2025, 7:39 PM EDT
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 143.00 | 145.09 | 141.32 | 141.37 | 141.37 | 0.31% | 2,388,591 |
| Jul 17, 2025 | 136.49 | 141.26 | 136.31 | 140.93 | 140.93 | 3.27% | 1,727,925 |
| Jul 16, 2025 | 137.78 | 138.66 | 134.66 | 136.47 | 136.47 | -1.02% | 2,179,932 |
| Jul 15, 2025 | 142.29 | 142.66 | 137.84 | 137.88 | 137.88 | -2.87% | 2,913,459 |
| Jul 14, 2025 | 143.77 | 143.77 | 140.30 | 141.96 | 141.96 | -1.64% | 1,549,993 |
| Jul 11, 2025 | 142.69 | 145.46 | 141.94 | 144.33 | 144.33 | 0.91% | 1,333,621 |
| Jul 10, 2025 | 141.09 | 143.20 | 139.36 | 143.03 | 143.03 | 0.64% | 1,798,707 |
| Jul 9, 2025 | 143.54 | 144.00 | 141.51 | 142.12 | 142.12 | -1.14% | 1,237,388 |
| Jul 8, 2025 | 137.64 | 145.24 | 137.35 | 143.76 | 143.76 | 4.23% | 2,482,274 |
| Jul 7, 2025 | 140.29 | 141.21 | 135.99 | 137.92 | 137.92 | -2.11% | 1,717,625 |
| Jul 3, 2025 | 141.70 | 142.21 | 140.25 | 140.90 | 140.90 | -0.75% | 1,199,623 |
| Jul 2, 2025 | 141.97 | 142.87 | 138.95 | 141.97 | 141.97 | 1.26% | 1,852,564 |
| Jul 1, 2025 | 137.80 | 141.90 | 136.40 | 140.20 | 140.20 | 2.04% | 2,014,180 |
| Jun 30, 2025 | 139.16 | 139.16 | 136.95 | 137.40 | 137.40 | -1.70% | 2,386,187 |
| Jun 27, 2025 | 140.59 | 141.32 | 138.99 | 139.77 | 139.77 | -0.78% | 2,781,654 |
| Jun 26, 2025 | 138.72 | 141.60 | 137.77 | 140.87 | 140.87 | 2.05% | 1,582,120 |
| Jun 25, 2025 | 139.02 | 140.64 | 137.74 | 138.04 | 138.04 | -0.94% | 2,068,612 |
| Jun 24, 2025 | 138.28 | 141.23 | 137.10 | 139.35 | 139.35 | -1.28% | 3,222,743 |
| Jun 23, 2025 | 151.00 | 151.00 | 140.78 | 141.15 | 141.15 | -5.17% | 4,574,211 |
| Jun 20, 2025 | 150.33 | 150.70 | 148.11 | 148.85 | 148.85 | 0.05% | 4,309,676 |
| Jun 18, 2025 | 153.43 | 155.11 | 148.44 | 148.78 | 148.78 | -2.71% | 2,978,502 |
| Jun 17, 2025 | 153.07 | 156.03 | 151.11 | 152.93 | 152.93 | 1.26% | 3,360,019 |
| Jun 16, 2025 | 154.14 | 155.22 | 148.83 | 151.03 | 151.03 | -2.50% | 3,828,747 |
| Jun 13, 2025 | 157.34 | 158.00 | 152.52 | 154.91 | 154.91 | 3.74% | 5,208,059 |
| Jun 12, 2025 | 147.15 | 149.39 | 145.89 | 149.33 | 149.33 | 0.28% | 1,758,740 |
| Jun 11, 2025 | 145.80 | 149.36 | 144.30 | 148.92 | 148.92 | 2.30% | 3,217,732 |
| Jun 10, 2025 | 143.00 | 147.56 | 142.75 | 145.57 | 145.57 | 2.42% | 2,282,275 |
| Jun 9, 2025 | 141.42 | 143.32 | 140.35 | 142.13 | 142.13 | 1.12% | 1,735,560 |
| Jun 6, 2025 | 139.27 | 141.21 | 139.00 | 140.56 | 140.56 | 2.26% | 1,776,691 |
| Jun 5, 2025 | 140.26 | 140.40 | 136.83 | 137.45 | 137.45 | -1.36% | 2,064,417 |
| Jun 4, 2025 | 142.14 | 144.00 | 138.38 | 139.35 | 139.35 | -2.06% | 2,443,969 |
| Jun 3, 2025 | 138.00 | 143.30 | 135.88 | 142.28 | 142.28 | 3.41% | 2,770,727 |
| Jun 2, 2025 | 138.45 | 139.03 | 135.86 | 137.59 | 137.59 | 2.26% | 2,118,545 |
| May 30, 2025 | 136.64 | 136.71 | 133.75 | 134.55 | 134.55 | -2.37% | 4,362,973 |
| May 29, 2025 | 137.47 | 138.19 | 136.13 | 137.81 | 137.81 | 1.12% | 2,103,329 |
| May 28, 2025 | 139.22 | 139.22 | 135.94 | 136.28 | 136.28 | -0.88% | 1,904,852 |
| May 27, 2025 | 137.79 | 138.11 | 135.54 | 137.49 | 137.49 | 1.20% | 1,787,327 |
| May 23, 2025 | 134.31 | 136.62 | 133.75 | 135.86 | 135.86 | -0.32% | 1,766,269 |
| May 22, 2025 | 134.76 | 136.86 | 132.20 | 136.29 | 136.29 | -0.01% | 1,929,303 |
| May 21, 2025 | 138.35 | 138.67 | 136.12 | 136.31 | 136.31 | -1.47% | 1,650,204 |
| May 20, 2025 | 139.18 | 139.82 | 137.44 | 138.35 | 138.35 | -0.72% | 1,104,870 |
| May 19, 2025 | 139.93 | 140.24 | 137.62 | 139.35 | 139.35 | -1.26% | 1,476,615 |
| May 16, 2025 | 142.77 | 142.77 | 139.22 | 141.13 | 141.13 | -0.58% | 2,291,949 |
| May 15, 2025 | 140.19 | 142.02 | 138.52 | 141.95 | 141.95 | -1.98% | 2,596,057 |
| May 14, 2025 | 144.53 | 145.95 | 143.98 | 144.82 | 143.81 | -0.92% | 1,621,508 |
| May 13, 2025 | 143.61 | 147.69 | 142.90 | 146.17 | 145.15 | 2.27% | 2,010,165 |
| May 12, 2025 | 144.84 | 147.75 | 142.07 | 142.92 | 141.92 | 3.65% | 2,264,663 |
| May 9, 2025 | 138.00 | 139.35 | 136.65 | 137.89 | 136.93 | 1.26% | 1,944,506 |
| May 8, 2025 | 130.48 | 137.33 | 130.48 | 136.18 | 135.23 | 5.10% | 2,554,974 |
| May 7, 2025 | 132.77 | 132.89 | 127.75 | 129.57 | 128.66 | -1.83% | 2,549,974 |