Skip to main content
logo
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
182.37
+5.36 (3.03%)
At close: Mar 13, 2026, 4:00 PM EDT
182.70
+0.33 (0.18%)
After-hours: Mar 13, 2026, 7:54 PM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026174.90183.40174.26182.37182.373.03%4,099,888
Mar 12, 2026178.41181.64176.90177.01177.010.21%4,683,864
Mar 11, 2026173.00178.05172.81176.64176.64-0.97%11,190,372
Mar 10, 2026181.29182.76176.15178.37178.37-2.46%2,194,735
Mar 9, 2026183.65186.66179.50182.86182.861.29%5,221,159
Mar 6, 2026182.58183.08179.31180.54180.540.84%4,916,960
Mar 5, 2026176.28179.78176.01179.04179.041.32%5,067,542
Mar 4, 2026175.81177.53172.55176.71175.66-0.46%2,534,061
Mar 3, 2026180.02181.50173.28177.53176.48-0.80%5,508,672
Mar 2, 2026181.19183.36173.38178.96177.902.80%5,199,264
Feb 27, 2026169.27174.46167.45174.08173.054.25%2,459,441
Feb 26, 2026166.37170.93164.37166.98165.99-0.47%2,523,816
Feb 25, 2026174.48174.50165.63167.77166.77-2.75%2,479,260
Feb 24, 2026175.00176.00166.10172.52171.49-0.75%3,975,654
Feb 23, 2026176.27177.25173.23173.82172.79-1.24%2,711,278
Feb 20, 2026174.09176.55172.30176.01174.960.74%3,474,252
Feb 19, 2026176.27177.02173.58174.72173.680.41%2,257,568
Feb 18, 2026171.05174.17169.48174.01172.983.21%2,497,923
Feb 17, 2026170.50172.80163.50168.59167.59-0.33%1,704,231
Feb 13, 2026166.62170.30166.35169.14168.131.03%1,405,857
Feb 12, 2026167.93169.66164.36167.42166.43-0.94%2,316,872
Feb 11, 2026168.00170.54166.32169.01168.012.50%2,986,899
Feb 10, 2026165.85165.95162.66164.89163.91-0.64%1,636,101
Feb 9, 2026165.91167.48164.92165.96164.97-0.58%1,738,714
Feb 6, 2026164.65168.50164.52166.93165.941.30%2,090,819
Feb 5, 2026165.94168.05163.09164.78163.80-2.49%1,821,315
Feb 4, 2026162.91169.49162.91168.99167.993.75%2,672,405
Feb 3, 2026158.57162.95156.77162.88161.912.67%1,876,112
Feb 2, 2026158.61160.48157.50158.64157.70-3.24%1,748,191
Jan 30, 2026162.58165.95160.84163.95162.980.54%2,161,368
Jan 29, 2026165.00168.48162.85163.07162.101.75%2,504,926
Jan 28, 2026161.43161.46158.44160.27159.320.72%1,748,825
Jan 27, 2026153.63159.27153.17159.12158.173.65%2,016,925
Jan 26, 2026155.52156.00151.07153.52152.61-0.32%1,706,000
Jan 23, 2026153.61156.25153.20154.02153.101.43%1,227,537
Jan 22, 2026150.73152.57149.20151.85150.95-0.75%2,170,349
Jan 21, 2026151.80156.34150.87153.00152.092.89%1,955,510
Jan 20, 2026152.81154.00148.25148.70147.82-1.71%2,055,902
Jan 16, 2026151.19151.85149.63151.28150.380.30%2,249,285
Jan 15, 2026152.18153.10149.55150.82149.92-1.89%2,404,261
Jan 14, 2026151.24156.85151.20153.73152.821.67%2,496,848
Jan 13, 2026149.88153.37148.71151.21150.312.47%1,853,570
Jan 12, 2026147.29149.21145.97147.56146.680.10%1,999,111
Jan 9, 2026147.38148.88145.69147.41146.53-0.17%1,899,270
Jan 8, 2026140.75149.80140.75147.66146.785.13%2,497,036
Jan 7, 2026143.87144.95139.41140.45139.62-2.78%2,492,131
Jan 6, 2026148.30148.37143.66144.47143.61-1.71%1,892,862
Jan 5, 2026153.73154.58143.55146.99146.12-3.51%2,598,239
Jan 2, 2026151.10153.66148.68152.34151.431.34%1,370,622
Dec 31, 2025151.25151.75149.95150.33149.44-0.61%1,202,263