Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
143.28
+5.28 (3.83%)
At close: Aug 22, 2025, 4:00 PM
143.70
+0.42 (0.29%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 138.90 | 143.79 | 138.51 | 143.28 | 143.28 | 3.83% | 2,028,034 |
| Aug 21, 2025 | 137.66 | 138.98 | 136.41 | 138.00 | 138.00 | 0.09% | 1,734,838 |
| Aug 20, 2025 | 139.41 | 140.45 | 137.65 | 137.87 | 137.87 | -0.78% | 1,582,167 |
| Aug 19, 2025 | 138.46 | 140.64 | 137.81 | 138.96 | 138.96 | -0.40% | 1,324,184 |
| Aug 18, 2025 | 139.33 | 140.17 | 137.20 | 139.52 | 139.52 | -0.50% | 1,408,173 |
| Aug 15, 2025 | 140.77 | 142.66 | 139.58 | 140.22 | 140.22 | -0.39% | 1,889,863 |
| Aug 14, 2025 | 139.02 | 141.08 | 136.89 | 140.77 | 140.77 | 0.56% | 1,483,461 |
| Aug 13, 2025 | 138.00 | 140.18 | 137.70 | 139.98 | 138.99 | 1.08% | 1,945,530 |
| Aug 12, 2025 | 137.70 | 140.82 | 137.12 | 138.49 | 137.51 | 1.21% | 2,581,321 |
| Aug 11, 2025 | 141.00 | 141.48 | 136.20 | 136.84 | 135.88 | -3.65% | 3,044,652 |
| Aug 8, 2025 | 142.00 | 144.68 | 140.30 | 142.03 | 141.03 | 0.64% | 1,684,598 |
| Aug 7, 2025 | 145.63 | 147.70 | 140.85 | 141.12 | 140.13 | -2.24% | 2,202,934 |
| Aug 6, 2025 | 147.00 | 149.02 | 142.84 | 144.36 | 143.34 | -0.91% | 2,171,860 |
| Aug 5, 2025 | 147.78 | 147.78 | 140.69 | 145.68 | 144.65 | -1.42% | 3,845,223 |
| Aug 4, 2025 | 145.00 | 148.19 | 144.70 | 147.78 | 146.74 | 1.12% | 2,536,094 |
| Aug 1, 2025 | 148.44 | 148.99 | 144.82 | 146.14 | 145.11 | -1.70% | 2,830,958 |
| Jul 31, 2025 | 149.00 | 152.20 | 147.76 | 148.66 | 147.61 | -1.55% | 1,866,087 |
| Jul 30, 2025 | 151.61 | 151.93 | 149.49 | 151.00 | 149.94 | -0.98% | 2,019,317 |
| Jul 29, 2025 | 150.52 | 153.05 | 149.22 | 152.50 | 151.42 | 1.32% | 2,587,222 |
| Jul 28, 2025 | 145.99 | 150.99 | 145.99 | 150.52 | 149.46 | 4.09% | 1,686,754 |
| Jul 25, 2025 | 145.60 | 146.17 | 143.26 | 144.61 | 143.59 | -0.47% | 1,035,678 |
| Jul 24, 2025 | 143.20 | 146.17 | 142.44 | 145.30 | 144.28 | 1.12% | 1,851,451 |
| Jul 23, 2025 | 142.60 | 144.08 | 141.60 | 143.69 | 142.68 | 1.32% | 1,249,124 |
| Jul 22, 2025 | 140.17 | 143.45 | 140.01 | 141.82 | 140.82 | 1.42% | 1,540,618 |
| Jul 21, 2025 | 141.28 | 141.67 | 139.75 | 139.84 | 138.85 | -1.08% | 1,296,646 |
| Jul 18, 2025 | 143.00 | 145.09 | 141.32 | 141.37 | 140.37 | 0.31% | 2,388,591 |
| Jul 17, 2025 | 136.49 | 141.26 | 136.31 | 140.93 | 139.94 | 3.27% | 1,727,925 |
| Jul 16, 2025 | 137.78 | 138.66 | 134.66 | 136.47 | 135.51 | -1.02% | 2,179,932 |
| Jul 15, 2025 | 142.29 | 142.66 | 137.84 | 137.88 | 136.91 | -2.87% | 2,913,459 |
| Jul 14, 2025 | 143.77 | 143.77 | 140.30 | 141.96 | 140.96 | -1.64% | 1,549,993 |
| Jul 11, 2025 | 142.69 | 145.46 | 141.94 | 144.33 | 143.31 | 0.91% | 1,333,621 |
| Jul 10, 2025 | 141.09 | 143.20 | 139.36 | 143.03 | 142.02 | 0.64% | 1,798,707 |
| Jul 9, 2025 | 143.54 | 144.00 | 141.51 | 142.12 | 141.12 | -1.14% | 1,237,388 |
| Jul 8, 2025 | 137.64 | 145.24 | 137.35 | 143.76 | 142.75 | 4.23% | 2,482,274 |
| Jul 7, 2025 | 140.29 | 141.21 | 135.99 | 137.92 | 136.95 | -2.11% | 1,717,625 |
| Jul 3, 2025 | 141.70 | 142.21 | 140.25 | 140.90 | 139.91 | -0.75% | 1,199,623 |
| Jul 2, 2025 | 141.97 | 142.87 | 138.95 | 141.97 | 140.97 | 1.26% | 1,852,564 |
| Jul 1, 2025 | 137.80 | 141.90 | 136.40 | 140.20 | 139.21 | 2.04% | 2,014,180 |
| Jun 30, 2025 | 139.16 | 139.16 | 136.95 | 137.40 | 136.43 | -1.70% | 2,386,187 |
| Jun 27, 2025 | 140.59 | 141.32 | 138.99 | 139.77 | 138.78 | -0.78% | 2,781,654 |
| Jun 26, 2025 | 138.72 | 141.60 | 137.77 | 140.87 | 139.88 | 2.05% | 1,582,120 |
| Jun 25, 2025 | 139.02 | 140.64 | 137.74 | 138.04 | 137.07 | -0.94% | 2,068,612 |
| Jun 24, 2025 | 138.28 | 141.23 | 137.10 | 139.35 | 138.37 | -1.28% | 3,222,743 |
| Jun 23, 2025 | 151.00 | 151.00 | 140.78 | 141.15 | 140.15 | -5.17% | 4,574,211 |
| Jun 20, 2025 | 150.33 | 150.70 | 148.11 | 148.85 | 147.80 | 0.05% | 4,309,676 |
| Jun 18, 2025 | 153.43 | 155.11 | 148.44 | 148.78 | 147.73 | -2.71% | 2,978,502 |
| Jun 17, 2025 | 153.07 | 156.03 | 151.11 | 152.93 | 151.85 | 1.26% | 3,360,019 |
| Jun 16, 2025 | 154.14 | 155.22 | 148.83 | 151.03 | 149.97 | -2.50% | 3,828,747 |
| Jun 13, 2025 | 157.34 | 158.00 | 152.52 | 154.91 | 153.82 | 3.74% | 5,208,059 |
| Jun 12, 2025 | 147.15 | 149.39 | 145.89 | 149.33 | 148.28 | 0.28% | 1,758,740 |