Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
127.14
-0.50 (-0.39%)
At close: Apr 15, 2025, 4:00 PM
127.99
+0.85 (0.67%)
After-hours: Apr 15, 2025, 7:23 PM EDT
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 126.69 | 130.02 | 126.69 | 127.14 | 127.14 | -0.39% | 1,688,391 |
| Apr 14, 2025 | 131.81 | 132.96 | 125.87 | 127.64 | 127.64 | -1.06% | 2,523,736 |
| Apr 11, 2025 | 123.09 | 129.03 | 121.03 | 129.01 | 129.01 | 4.75% | 3,928,692 |
| Apr 10, 2025 | 129.25 | 130.03 | 119.65 | 123.16 | 123.16 | -8.72% | 4,367,649 |
| Apr 9, 2025 | 115.83 | 137.35 | 114.00 | 134.93 | 134.93 | 13.15% | 5,370,818 |
| Apr 8, 2025 | 129.25 | 129.65 | 117.41 | 119.25 | 119.25 | -4.24% | 3,368,679 |
| Apr 7, 2025 | 120.86 | 129.25 | 117.03 | 124.53 | 124.53 | 0.94% | 5,480,192 |
| Apr 4, 2025 | 134.05 | 135.82 | 123.15 | 123.37 | 123.37 | -12.68% | 5,425,104 |
| Apr 3, 2025 | 151.06 | 153.02 | 141.11 | 141.28 | 141.28 | -12.51% | 5,414,228 |
| Apr 2, 2025 | 159.04 | 161.78 | 158.26 | 161.49 | 161.49 | 0.39% | 1,394,949 |
| Apr 1, 2025 | 160.24 | 161.14 | 157.85 | 160.87 | 160.87 | 0.62% | 1,456,131 |
| Mar 31, 2025 | 157.63 | 161.60 | 156.80 | 159.88 | 159.88 | 1.49% | 2,068,991 |
| Mar 28, 2025 | 159.93 | 160.96 | 155.85 | 157.54 | 157.54 | -1.68% | 1,635,775 |
| Mar 27, 2025 | 162.64 | 163.21 | 159.64 | 160.23 | 160.23 | -1.75% | 1,468,078 |
| Mar 26, 2025 | 162.84 | 165.13 | 162.34 | 163.09 | 163.09 | 0.92% | 2,373,987 |
| Mar 25, 2025 | 162.00 | 163.26 | 160.57 | 161.60 | 161.60 | 0.37% | 2,324,125 |
| Mar 24, 2025 | 158.85 | 161.44 | 158.55 | 161.01 | 161.01 | 1.58% | 2,042,539 |
| Mar 21, 2025 | 156.80 | 158.73 | 156.16 | 158.50 | 158.50 | 0.01% | 7,798,483 |
| Mar 20, 2025 | 156.83 | 159.25 | 155.96 | 158.48 | 158.48 | 0.56% | 2,048,859 |
| Mar 19, 2025 | 155.33 | 158.57 | 155.20 | 157.60 | 157.60 | 1.68% | 2,974,529 |
| Mar 18, 2025 | 153.99 | 155.02 | 152.12 | 155.00 | 155.00 | 1.29% | 2,352,915 |
| Mar 17, 2025 | 150.80 | 153.98 | 150.25 | 153.03 | 153.03 | 1.88% | 1,979,878 |
| Mar 14, 2025 | 146.52 | 151.02 | 145.22 | 150.20 | 150.20 | 3.02% | 2,738,976 |
| Mar 13, 2025 | 145.31 | 146.91 | 142.60 | 145.80 | 145.80 | -0.51% | 2,641,928 |
| Mar 12, 2025 | 144.47 | 148.36 | 143.25 | 146.55 | 146.55 | 1.31% | 2,410,995 |
| Mar 11, 2025 | 141.87 | 146.00 | 141.25 | 144.65 | 144.65 | 2.90% | 2,319,291 |
| Mar 10, 2025 | 139.75 | 141.94 | 137.09 | 140.58 | 140.58 | 0.34% | 3,415,046 |
| Mar 7, 2025 | 140.80 | 144.15 | 139.51 | 140.11 | 140.11 | 0.15% | 2,814,035 |
| Mar 6, 2025 | 141.13 | 142.44 | 138.94 | 139.90 | 139.90 | -1.96% | 3,351,736 |
| Mar 5, 2025 | 143.42 | 143.76 | 139.57 | 142.70 | 141.69 | -1.61% | 3,759,226 |
| Mar 4, 2025 | 145.99 | 147.53 | 140.81 | 145.04 | 144.01 | -2.00% | 5,029,933 |
| Mar 3, 2025 | 159.96 | 160.44 | 147.70 | 148.00 | 146.95 | -6.89% | 3,495,001 |
| Feb 28, 2025 | 155.01 | 159.41 | 152.61 | 158.96 | 157.83 | 2.17% | 3,361,366 |
| Feb 27, 2025 | 155.62 | 156.98 | 151.74 | 155.59 | 154.49 | 2.07% | 3,137,217 |
| Feb 26, 2025 | 151.83 | 154.00 | 151.00 | 152.43 | 151.35 | 0.34% | 3,302,171 |
| Feb 25, 2025 | 157.21 | 161.47 | 151.69 | 151.92 | 150.84 | -2.13% | 4,696,081 |
| Feb 24, 2025 | 156.12 | 156.80 | 155.03 | 155.23 | 154.13 | -0.57% | 3,883,428 |
| Feb 21, 2025 | 160.89 | 161.48 | 155.59 | 156.12 | 155.01 | -3.68% | 3,936,423 |
| Feb 20, 2025 | 160.30 | 162.84 | 159.46 | 162.09 | 160.94 | 1.14% | 2,352,500 |
| Feb 19, 2025 | 158.83 | 162.39 | 158.52 | 160.26 | 159.12 | 2.23% | 2,086,288 |
| Feb 18, 2025 | 161.19 | 161.59 | 154.38 | 156.76 | 155.65 | -0.15% | 2,500,232 |
| Feb 14, 2025 | 156.88 | 160.58 | 153.26 | 156.99 | 155.88 | 0.53% | 3,074,005 |
| Feb 13, 2025 | 155.46 | 157.15 | 154.29 | 156.17 | 155.06 | 0.46% | 2,256,918 |
| Feb 12, 2025 | 161.19 | 161.31 | 155.14 | 155.46 | 154.36 | -4.04% | 2,391,444 |
| Feb 11, 2025 | 162.90 | 164.64 | 161.70 | 162.01 | 160.86 | 0.22% | 1,722,415 |
| Feb 10, 2025 | 159.69 | 161.75 | 159.33 | 161.66 | 160.51 | 2.23% | 1,697,545 |
| Feb 7, 2025 | 160.66 | 161.00 | 157.90 | 158.13 | 157.01 | -1.19% | 1,974,276 |
| Feb 6, 2025 | 166.24 | 166.41 | 158.99 | 160.03 | 158.89 | -2.87% | 2,122,271 |
| Feb 5, 2025 | 165.90 | 165.90 | 161.52 | 164.76 | 163.59 | -0.93% | 1,985,523 |
| Feb 4, 2025 | 163.84 | 167.59 | 160.57 | 166.30 | 165.12 | 1.11% | 1,991,656 |