Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
154.94
+1.88 (1.23%)
At close: Dec 20, 2024, 4:00 PM
154.50
-0.44 (-0.28%)
After-hours: Dec 20, 2024, 4:50 PM EST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024152.16156.22152.00154.94154.941.23%7,511,765
Dec 19, 2024158.60159.34152.83153.06153.06-1.93%2,963,143
Dec 18, 2024161.02161.74155.97156.08156.08-2.54%2,547,221
Dec 17, 2024157.90160.34155.80160.14160.140.76%2,714,400
Dec 16, 2024162.66162.66158.51158.93158.93-2.70%2,370,846
Dec 13, 2024162.61164.04161.00163.34163.340.68%1,718,361
Dec 12, 2024163.71164.05161.93162.23162.23-1.02%1,627,914
Dec 11, 2024164.36164.80162.54163.90163.900.46%2,662,901
Dec 10, 2024167.72167.89162.58163.15163.15-2.38%2,299,320
Dec 9, 2024169.52169.98166.73167.12167.120.17%1,775,718
Dec 6, 2024171.85171.90164.81166.83166.83-3.39%3,105,123
Dec 5, 2024171.45174.13171.45172.68172.680.99%2,157,370
Dec 4, 2024176.00176.32168.69170.99170.99-2.71%2,437,858
Dec 3, 2024178.04178.27174.33175.76175.76-0.04%1,804,440
Dec 2, 2024177.77178.28173.93175.83175.83-0.99%1,719,419
Nov 29, 2024176.20178.41176.01177.59177.590.79%820,300
Nov 27, 2024176.52178.80175.90176.19176.190.13%1,490,400
Nov 26, 2024179.73180.55175.13175.97175.97-1.99%2,466,844
Nov 25, 2024184.49184.59178.92179.55179.55-3.10%2,957,926
Nov 22, 2024182.00186.07181.50185.29185.291.42%2,188,946
Nov 21, 2024183.25185.68182.50182.70182.700.68%2,140,416
Nov 20, 2024180.04182.58180.00181.46181.460.74%1,647,800
Nov 19, 2024180.62182.75179.09180.12180.12-0.98%1,632,902
Nov 18, 2024178.49183.65177.60181.90181.903.00%1,967,827
Nov 15, 2024182.42183.99176.00176.60176.60-3.19%2,123,445
Nov 14, 2024182.85184.09180.50182.42182.420.10%1,366,076
Nov 13, 2024181.00183.62177.50182.24181.341.30%1,469,323
Nov 12, 2024180.48182.49179.79179.91179.020.44%1,788,200
Nov 11, 2024181.96182.09179.00179.13178.25-1.51%2,803,622
Nov 8, 2024180.60182.19179.23181.88180.980.16%2,579,217
Nov 7, 2024182.46183.21179.41181.59180.69-1.11%1,727,305
Nov 6, 2024180.00185.79177.00183.62182.714.55%3,017,307
Nov 5, 2024174.90178.89173.72175.63174.76-2.30%3,691,119
Nov 4, 2024178.19181.33177.50179.76178.872.25%1,918,600
Nov 1, 2024177.40178.86175.08175.81174.94-0.54%1,946,138
Oct 31, 2024178.35179.13175.79176.77175.900.07%2,028,700
Oct 30, 2024176.86178.23175.64176.65175.780.58%1,568,200
Oct 29, 2024177.76179.20175.16175.64174.77-1.43%1,691,062
Oct 28, 2024177.77179.90177.12178.19177.31-3.36%1,788,230
Oct 25, 2024182.62184.51181.85184.38183.471.92%2,150,804
Oct 24, 2024182.35183.14180.27180.91180.02-0.12%1,072,721
Oct 23, 2024182.34183.25179.96181.12180.23-1.58%1,415,133
Oct 22, 2024184.22185.05182.28184.03183.120.89%1,068,034
Oct 21, 2024185.26186.74182.04182.41181.51-0.86%1,461,189
Oct 18, 2024183.44184.87181.79183.99183.080.02%1,214,343
Oct 17, 2024182.07184.09180.75183.96183.050.82%1,753,800
Oct 16, 2024180.22183.62180.22182.46181.561.50%1,916,694
Oct 15, 2024183.66184.24179.65179.77178.88-5.73%2,845,436
Oct 14, 2024192.42193.31189.74190.70189.76-2.19%1,560,526
Oct 11, 2024192.66196.00192.45194.96194.000.46%1,366,821
Oct 10, 2024194.70197.68193.96194.06193.100.16%1,431,602
Oct 9, 2024192.38194.71190.81193.75192.79-0.01%2,270,800
Oct 8, 2024196.12196.89191.83193.77192.81-2.87%10,794,600
Oct 7, 2024195.95200.47195.00199.50198.512.51%3,780,800
Oct 4, 2024191.56195.55189.50194.61193.653.35%3,494,187
Oct 3, 2024181.87188.82180.88188.30187.373.87%3,018,819
Oct 2, 2024182.62183.30178.53181.29180.392.12%3,037,904
Oct 1, 2024170.92178.79169.99177.52176.642.97%3,149,200
Sep 30, 2024170.11172.58168.76172.40171.551.04%2,768,582
Sep 27, 2024170.55173.25169.37170.63169.791.05%5,079,300
Sep 26, 2024176.04177.14168.09168.86168.03-6.46%4,646,800
Sep 25, 2024185.43185.84179.86180.53179.64-2.64%1,740,637
Sep 24, 2024188.00189.12184.19185.43184.510.10%3,046,895
Sep 23, 2024182.24186.19181.64185.25184.342.35%3,249,324
Sep 20, 2024179.27182.18178.05181.00180.11-0.35%7,855,300
Sep 19, 2024182.40183.88179.33181.63180.731.97%1,175,132
Sep 18, 2024179.51182.90177.88178.12177.24-0.92%1,609,932
Sep 17, 2024174.21180.33174.21179.77178.882.84%1,817,504
Sep 16, 2024174.00176.24171.84174.81173.951.39%1,638,396
Sep 13, 2024171.23174.55171.23172.42171.570.91%1,465,002
Sep 12, 2024169.97177.97167.93170.86170.021.40%2,674,400
Sep 11, 2024172.42172.42167.84168.50167.67-1.74%2,580,700
Sep 10, 2024178.83179.21168.92171.49170.64-4.31%3,135,100
Sep 9, 2024180.52180.84178.81179.21178.32-0.29%1,442,900
Sep 6, 2024183.64185.38178.81179.73178.84-2.33%1,505,623
Sep 5, 2024185.90186.33182.89184.01183.10-0.15%1,312,621
Sep 4, 2024188.36189.25184.23184.28183.37-1.71%1,098,637
Sep 3, 2024191.43191.43186.40187.48186.55-3.91%1,414,309
Aug 30, 2024194.25195.60192.76195.11194.15-0.85%1,811,934
Aug 29, 2024197.09198.63194.42196.79195.821.14%1,054,795
Aug 28, 2024193.45195.47193.09194.57193.61-0.07%698,852
Aug 27, 2024197.15197.90193.88194.71193.75-1.30%876,665
Aug 26, 2024197.65199.26194.43197.28196.311.06%1,127,154
Aug 23, 2024193.08195.91192.93195.22194.261.82%755,500
Aug 22, 2024191.50193.44190.79191.73190.780.32%893,455
Aug 21, 2024191.94192.98189.86191.12190.180.72%1,105,547
Aug 20, 2024195.69195.69189.56189.75188.81-3.11%1,114,638
Aug 19, 2024195.68198.51195.25195.84194.870.52%1,189,700
Aug 16, 2024193.89196.20193.49194.82193.86-0.90%1,163,869
Aug 15, 2024194.79197.82194.48196.58195.610.07%1,220,248
Aug 14, 2024196.15196.93195.16196.45193.150.16%1,066,714
Aug 13, 2024198.77199.24195.57196.14192.85-2.56%1,783,165
Aug 12, 2024200.69202.87199.57201.29197.910.76%1,114,700
Aug 9, 2024197.09201.71195.56199.77196.421.15%1,289,255
Aug 8, 2024191.00199.16191.00197.49194.173.19%1,319,677
Aug 7, 2024193.61196.66191.11191.38188.170.89%1,455,032
Aug 6, 2024192.38194.84187.00189.70186.512.44%1,953,133
Aug 5, 2024184.13186.88179.61185.18182.07-2.05%2,421,900
Aug 2, 2024195.00195.57185.98189.06185.89-4.62%1,999,255
Aug 1, 2024201.34203.76195.86198.22194.89-2.02%1,525,000