Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
180.99
+5.18 (2.95%)
Nov 4, 2024, 12:48 PM EST - Market open
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 177.40 | 178.86 | 175.08 | 175.81 | 175.81 | -0.54% | 1,946,138 |
| Oct 31, 2024 | 178.35 | 179.13 | 175.79 | 176.77 | 176.77 | 0.07% | 2,028,679 |
| Oct 30, 2024 | 176.86 | 178.23 | 175.64 | 176.65 | 176.65 | 0.58% | 1,568,194 |
| Oct 29, 2024 | 177.76 | 179.20 | 175.16 | 175.64 | 175.64 | -1.43% | 1,691,062 |
| Oct 28, 2024 | 177.77 | 179.90 | 177.12 | 178.19 | 178.19 | -3.36% | 1,788,230 |
| Oct 25, 2024 | 182.62 | 184.51 | 181.85 | 184.38 | 184.38 | 1.92% | 2,150,804 |
| Oct 24, 2024 | 182.35 | 183.14 | 180.27 | 180.91 | 180.91 | -0.12% | 1,072,721 |
| Oct 23, 2024 | 182.34 | 183.25 | 179.96 | 181.12 | 181.12 | -1.58% | 1,415,133 |
| Oct 22, 2024 | 184.22 | 185.05 | 182.28 | 184.03 | 184.03 | 0.89% | 1,068,034 |
| Oct 21, 2024 | 185.26 | 186.74 | 182.04 | 182.41 | 182.41 | -0.86% | 1,461,189 |
| Oct 18, 2024 | 183.44 | 184.87 | 181.79 | 183.99 | 183.99 | 0.02% | 1,214,343 |
| Oct 17, 2024 | 182.07 | 184.09 | 180.75 | 183.96 | 183.96 | 0.82% | 1,753,798 |
| Oct 16, 2024 | 180.22 | 183.62 | 180.22 | 182.46 | 182.46 | 1.50% | 1,916,694 |
| Oct 15, 2024 | 183.66 | 184.24 | 179.65 | 179.77 | 179.77 | -5.73% | 2,845,436 |
| Oct 14, 2024 | 192.42 | 193.31 | 189.74 | 190.70 | 190.70 | -2.19% | 1,560,526 |
| Oct 11, 2024 | 192.66 | 196.00 | 192.45 | 194.96 | 194.96 | 0.46% | 1,366,821 |
| Oct 10, 2024 | 194.70 | 197.68 | 193.96 | 194.06 | 194.06 | 0.16% | 1,431,602 |
| Oct 9, 2024 | 192.38 | 194.71 | 190.81 | 193.75 | 193.75 | -0.01% | 2,270,767 |
| Oct 8, 2024 | 196.12 | 196.89 | 191.83 | 193.77 | 193.77 | -2.87% | 10,794,584 |
| Oct 7, 2024 | 195.95 | 200.47 | 195.00 | 199.50 | 199.50 | 2.51% | 3,780,800 |
| Oct 4, 2024 | 191.56 | 195.55 | 189.50 | 194.61 | 194.61 | 3.35% | 3,494,187 |
| Oct 3, 2024 | 181.87 | 188.82 | 180.88 | 188.30 | 188.30 | 3.87% | 3,018,819 |
| Oct 2, 2024 | 182.62 | 183.30 | 178.53 | 181.29 | 181.29 | 2.12% | 3,037,904 |
| Oct 1, 2024 | 170.92 | 178.79 | 169.99 | 177.52 | 177.52 | 2.97% | 3,149,181 |
| Sep 30, 2024 | 170.11 | 172.58 | 168.76 | 172.40 | 172.40 | 1.04% | 2,768,582 |
| Sep 27, 2024 | 170.55 | 173.25 | 169.37 | 170.63 | 170.63 | 1.05% | 5,079,254 |
| Sep 26, 2024 | 176.04 | 177.14 | 168.09 | 168.86 | 168.86 | -6.46% | 4,646,784 |
| Sep 25, 2024 | 185.43 | 185.84 | 179.86 | 180.53 | 180.53 | -2.64% | 1,740,637 |
| Sep 24, 2024 | 188.00 | 189.12 | 184.19 | 185.43 | 185.43 | 0.10% | 3,046,895 |
| Sep 23, 2024 | 182.24 | 186.19 | 181.64 | 185.25 | 185.25 | 2.35% | 3,249,324 |
| Sep 20, 2024 | 179.27 | 182.18 | 178.05 | 181.00 | 181.00 | -0.35% | 7,855,292 |
| Sep 19, 2024 | 182.40 | 183.88 | 179.33 | 181.63 | 181.63 | 1.97% | 1,175,132 |
| Sep 18, 2024 | 179.51 | 182.90 | 177.88 | 178.12 | 178.12 | -0.92% | 1,609,932 |
| Sep 17, 2024 | 174.21 | 180.33 | 174.21 | 179.77 | 179.77 | 2.84% | 1,817,504 |
| Sep 16, 2024 | 174.00 | 176.24 | 171.84 | 174.81 | 174.81 | 1.39% | 1,638,396 |
| Sep 13, 2024 | 171.23 | 174.55 | 171.23 | 172.42 | 172.42 | 0.91% | 1,465,002 |
| Sep 12, 2024 | 169.97 | 177.97 | 167.93 | 170.86 | 170.86 | 1.40% | 2,674,376 |
| Sep 11, 2024 | 172.42 | 172.42 | 167.84 | 168.50 | 168.50 | -1.74% | 2,580,656 |
| Sep 10, 2024 | 178.83 | 179.21 | 168.92 | 171.49 | 171.49 | -4.31% | 3,135,100 |
| Sep 9, 2024 | 180.52 | 180.84 | 178.81 | 179.21 | 179.21 | -0.29% | 1,442,854 |
| Sep 6, 2024 | 183.64 | 185.38 | 178.81 | 179.73 | 179.73 | -2.33% | 1,505,623 |
| Sep 5, 2024 | 185.90 | 186.33 | 182.89 | 184.01 | 184.01 | -0.15% | 1,312,621 |
| Sep 4, 2024 | 188.36 | 189.25 | 184.23 | 184.28 | 184.28 | -1.71% | 968,561 |
| Sep 3, 2024 | 191.43 | 191.43 | 186.40 | 187.48 | 187.48 | -3.91% | 1,414,309 |
| Aug 30, 2024 | 194.25 | 195.60 | 192.76 | 195.11 | 195.11 | -0.85% | 1,811,934 |
| Aug 29, 2024 | 197.09 | 198.63 | 194.42 | 196.79 | 196.79 | 1.14% | 1,054,795 |
| Aug 28, 2024 | 193.45 | 195.47 | 193.09 | 194.57 | 194.57 | -0.07% | 698,852 |
| Aug 27, 2024 | 197.15 | 197.90 | 193.88 | 194.71 | 194.71 | -1.30% | 876,665 |
| Aug 26, 2024 | 197.65 | 199.26 | 194.43 | 197.28 | 197.28 | 1.06% | 1,127,154 |
| Aug 23, 2024 | 193.08 | 195.91 | 192.93 | 195.22 | 195.22 | 1.82% | 755,483 |
| Aug 22, 2024 | 191.50 | 193.44 | 190.79 | 191.73 | 191.73 | 0.32% | 893,455 |
| Aug 21, 2024 | 191.94 | 192.98 | 189.86 | 191.12 | 191.12 | 0.72% | 1,105,547 |
| Aug 20, 2024 | 195.69 | 195.69 | 189.56 | 189.75 | 189.75 | -3.11% | 1,114,638 |
| Aug 19, 2024 | 195.68 | 198.51 | 195.25 | 195.84 | 195.84 | 0.52% | 1,189,694 |
| Aug 16, 2024 | 193.89 | 196.20 | 193.49 | 194.82 | 194.82 | -0.90% | 1,163,869 |
| Aug 15, 2024 | 194.79 | 197.82 | 194.48 | 196.58 | 196.58 | 0.07% | 1,220,248 |
| Aug 14, 2024 | 196.15 | 196.93 | 195.16 | 196.45 | 194.14 | 0.16% | 1,066,714 |
| Aug 13, 2024 | 198.77 | 199.24 | 195.57 | 196.14 | 193.83 | -2.56% | 1,783,165 |
| Aug 12, 2024 | 200.69 | 202.87 | 199.57 | 201.29 | 198.92 | 0.76% | 1,114,677 |
| Aug 9, 2024 | 197.09 | 201.71 | 195.56 | 199.77 | 197.42 | 1.15% | 1,289,255 |
| Aug 8, 2024 | 191.00 | 199.16 | 191.00 | 197.49 | 195.17 | 3.19% | 1,319,677 |
| Aug 7, 2024 | 193.61 | 196.66 | 191.11 | 191.38 | 189.13 | 0.89% | 1,455,032 |
| Aug 6, 2024 | 192.38 | 194.84 | 187.00 | 189.70 | 187.47 | 2.44% | 1,953,133 |
| Aug 5, 2024 | 184.13 | 186.88 | 179.61 | 185.18 | 183.00 | -2.05% | 2,421,897 |
| Aug 2, 2024 | 195.00 | 195.57 | 185.98 | 189.06 | 186.84 | -4.62% | 1,999,255 |
| Aug 1, 2024 | 201.34 | 203.76 | 195.86 | 198.22 | 195.89 | -2.02% | 1,524,961 |
| Jul 31, 2024 | 203.02 | 203.98 | 198.98 | 202.31 | 199.93 | 2.14% | 1,245,758 |
| Jul 30, 2024 | 198.50 | 200.44 | 197.30 | 198.08 | 195.75 | -0.10% | 1,525,135 |
| Jul 29, 2024 | 201.60 | 202.28 | 196.49 | 198.27 | 195.94 | -1.24% | 853,158 |
| Jul 26, 2024 | 199.52 | 201.32 | 197.73 | 200.76 | 198.40 | 0.48% | 775,693 |
| Jul 25, 2024 | 198.40 | 202.19 | 197.52 | 199.80 | 197.45 | 0.49% | 1,067,805 |
| Jul 24, 2024 | 199.83 | 201.93 | 198.31 | 198.83 | 196.49 | 0.24% | 1,178,883 |
| Jul 23, 2024 | 204.34 | 204.50 | 198.29 | 198.36 | 196.03 | -3.09% | 1,390,287 |
| Jul 22, 2024 | 205.37 | 205.74 | 202.08 | 204.68 | 202.27 | -0.38% | 930,458 |
| Jul 19, 2024 | 208.99 | 209.57 | 205.34 | 205.47 | 203.05 | -2.17% | 1,348,138 |
| Jul 18, 2024 | 211.07 | 212.28 | 206.64 | 210.03 | 207.56 | -0.43% | 893,862 |
| Jul 17, 2024 | 210.58 | 214.50 | 209.35 | 210.94 | 208.46 | 0.90% | 1,485,246 |
| Jul 16, 2024 | 209.85 | 210.61 | 208.18 | 209.06 | 206.60 | -0.89% | 1,077,656 |
| Jul 15, 2024 | 205.00 | 212.10 | 204.36 | 210.93 | 208.45 | 3.31% | 1,410,924 |
| Jul 12, 2024 | 207.37 | 208.65 | 203.43 | 204.17 | 201.77 | -1.45% | 1,128,402 |
| Jul 11, 2024 | 202.51 | 208.30 | 201.58 | 207.17 | 204.73 | 2.36% | 1,249,130 |
| Jul 10, 2024 | 202.07 | 202.65 | 200.75 | 202.39 | 200.01 | -0.10% | 970,917 |
| Jul 9, 2024 | 200.95 | 204.62 | 199.62 | 202.60 | 200.22 | -0.37% | 993,681 |
| Jul 8, 2024 | 202.37 | 203.55 | 201.04 | 203.35 | 200.96 | -0.09% | 774,944 |
| Jul 5, 2024 | 206.45 | 207.48 | 202.31 | 203.53 | 201.14 | -1.64% | 761,400 |
| Jul 3, 2024 | 206.08 | 208.77 | 204.33 | 206.93 | 204.50 | 0.99% | 741,138 |
| Jul 2, 2024 | 205.49 | 208.62 | 203.80 | 204.90 | 202.49 | 0.58% | 1,763,280 |
| Jul 1, 2024 | 201.82 | 204.39 | 199.78 | 203.71 | 201.31 | 1.76% | 1,230,329 |
| Jun 28, 2024 | 200.54 | 202.87 | 199.07 | 200.19 | 197.84 | 0.50% | 2,105,955 |
| Jun 27, 2024 | 198.25 | 199.39 | 196.65 | 199.19 | 196.85 | 1.13% | 1,036,490 |
| Jun 26, 2024 | 198.16 | 198.16 | 195.01 | 196.96 | 194.64 | -0.46% | 1,258,017 |
| Jun 25, 2024 | 197.89 | 198.63 | 196.33 | 197.88 | 195.55 | -0.08% | 1,445,370 |
| Jun 24, 2024 | 192.12 | 199.15 | 191.85 | 198.03 | 195.70 | 3.75% | 1,809,745 |
| Jun 21, 2024 | 193.57 | 193.70 | 190.33 | 190.88 | 188.64 | -0.96% | 3,343,005 |
| Jun 20, 2024 | 189.51 | 193.60 | 189.51 | 192.73 | 190.46 | 2.04% | 1,959,950 |
| Jun 18, 2024 | 188.79 | 189.86 | 188.21 | 188.87 | 186.65 | 0.70% | 1,124,380 |
| Jun 17, 2024 | 186.56 | 188.13 | 185.10 | 187.56 | 185.35 | 0.85% | 1,235,250 |
| Jun 14, 2024 | 189.90 | 190.00 | 185.69 | 185.97 | 183.78 | -2.30% | 978,301 |
| Jun 13, 2024 | 192.50 | 192.87 | 188.27 | 190.35 | 188.11 | -1.70% | 1,268,772 |
| Jun 12, 2024 | 195.26 | 196.00 | 192.35 | 193.65 | 191.37 | -0.01% | 1,056,784 |