Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
181.46
+1.34 (0.74%)
At close: Nov 20, 2024, 4:00 PM
182.93
+1.47 (0.81%)
Pre-market: Nov 21, 2024, 7:28 AM EST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024180.04182.58180.00181.46181.460.74%1,647,382
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, 2024181.00183.62177.50182.24181.351.30%1,469,323
Nov 12, 2024180.48182.49179.79179.91179.030.44%1,788,191
Nov 11, 2024181.96182.09179.00179.13178.25-1.51%2,803,622
Nov 8, 2024180.60182.19179.23181.88180.990.16%2,579,217
Nov 7, 2024182.46183.21179.41181.59180.70-1.11%1,727,305
Nov 6, 2024180.00185.79177.00183.62182.724.55%3,017,307
Nov 5, 2024174.90178.89173.72175.63174.77-2.30%3,691,119
Nov 4, 2024178.19181.33177.50179.76178.882.25%1,918,583
Nov 1, 2024177.40178.86175.08175.81174.95-0.54%1,946,138
Oct 31, 2024178.35179.13175.79176.77175.900.07%2,028,679
Oct 30, 2024176.86178.23175.64176.65175.780.58%1,568,194
Oct 29, 2024177.76179.20175.16175.64174.78-1.43%1,691,062
Oct 28, 2024177.77179.90177.12178.19177.32-3.36%1,788,230
Oct 25, 2024182.62184.51181.85184.38183.481.92%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, 2024184.22185.05182.28184.03183.130.89%1,068,034
Oct 21, 2024185.26186.74182.04182.41181.51-0.86%1,461,189
Oct 18, 2024183.44184.87181.79183.99183.090.02%1,214,343
Oct 17, 2024182.07184.09180.75183.96183.060.82%1,753,798
Oct 16, 2024180.22183.62180.22182.46181.561.50%1,916,694
Oct 15, 2024183.66184.24179.65179.77178.89-5.73%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, 2024194.70197.68193.96194.06193.110.16%1,431,602
Oct 9, 2024192.38194.71190.81193.75192.80-0.01%2,270,767
Oct 8, 2024196.12196.89191.83193.77192.82-2.87%10,794,584
Oct 7, 2024195.95200.47195.00199.50198.522.51%3,780,800
Oct 4, 2024191.56195.55189.50194.61193.663.35%3,494,187
Oct 3, 2024181.87188.82180.88188.30187.383.87%3,018,819
Oct 2, 2024182.62183.30178.53181.29180.402.12%3,037,904
Oct 1, 2024170.92178.79169.99177.52176.652.97%3,149,181
Sep 30, 2024170.11172.58168.76172.40171.551.04%2,768,582
Sep 27, 2024170.55173.25169.37170.63169.791.05%5,079,254
Sep 26, 2024176.04177.14168.09168.86168.03-6.46%4,646,784
Sep 25, 2024185.43185.84179.86180.53179.64-2.64%1,740,637
Sep 24, 2024188.00189.12184.19185.43184.520.10%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%7,855,292
Sep 19, 2024182.40183.88179.33181.63180.741.97%1,175,132
Sep 18, 2024179.51182.90177.88178.12177.25-0.92%1,609,932
Sep 17, 2024174.21180.33174.21179.77178.892.84%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%2,674,376
Sep 11, 2024172.42172.42167.84168.50167.67-1.74%2,580,656
Sep 10, 2024178.83179.21168.92171.49170.65-4.31%3,135,100
Sep 9, 2024180.52180.84178.81179.21178.33-0.29%1,442,854
Sep 6, 2024183.64185.38178.81179.73178.85-2.33%1,505,623
Sep 5, 2024185.90186.33182.89184.01183.11-0.15%1,312,621
Sep 4, 2024188.36189.25184.23184.28183.38-1.71%968,561
Sep 3, 2024191.43191.43186.40187.48186.56-3.91%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, 2024193.45195.47193.09194.57193.62-0.07%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%755,483
Aug 22, 2024191.50193.44190.79191.73190.790.32%893,455
Aug 21, 2024191.94192.98189.86191.12190.180.72%1,105,547
Aug 20, 2024195.69195.69189.56189.75188.82-3.11%1,114,638
Aug 19, 2024195.68198.51195.25195.84194.880.52%1,189,694
Aug 16, 2024193.89196.20193.49194.82193.86-0.90%1,163,869
Aug 15, 2024194.79197.82194.48196.58195.620.07%1,220,248
Aug 14, 2024196.15196.93195.16196.45193.190.16%1,066,714
Aug 13, 2024198.77199.24195.57196.14192.88-2.56%1,783,165
Aug 12, 2024200.69202.87199.57201.29197.950.76%1,114,677
Aug 9, 2024197.09201.71195.56199.77196.451.15%1,289,255
Aug 8, 2024191.00199.16191.00197.49194.213.19%1,319,677
Aug 7, 2024193.61196.66191.11191.38188.200.89%1,455,032
Aug 6, 2024192.38194.84187.00189.70186.552.44%1,953,133
Aug 5, 2024184.13186.88179.61185.18182.10-2.05%2,421,897
Aug 2, 2024195.00195.57185.98189.06185.92-4.62%1,999,255
Aug 1, 2024201.34203.76195.86198.22194.93-2.02%1,524,961
Jul 31, 2024203.02203.98198.98202.31198.952.14%1,245,758
Jul 30, 2024198.50200.44197.30198.08194.79-0.10%1,525,135
Jul 29, 2024201.60202.28196.49198.27194.98-1.24%853,158
Jul 26, 2024199.52201.32197.73200.76197.420.48%775,693
Jul 25, 2024198.40202.19197.52199.80196.480.49%1,067,805
Jul 24, 2024199.83201.93198.31198.83195.530.24%1,178,883
Jul 23, 2024204.34204.50198.29198.36195.06-3.09%1,390,287
Jul 22, 2024205.37205.74202.08204.68201.28-0.38%930,458
Jul 19, 2024208.99209.57205.34205.47202.06-2.17%1,348,138
Jul 18, 2024211.07212.28206.64210.03206.54-0.43%893,862
Jul 17, 2024210.58214.50209.35210.94207.440.90%1,485,246
Jul 16, 2024209.85210.61208.18209.06205.59-0.89%1,077,656
Jul 15, 2024205.00212.10204.36210.93207.433.31%1,410,924
Jul 12, 2024207.37208.65203.43204.17200.78-1.45%1,128,402
Jul 11, 2024202.51208.30201.58207.17203.732.36%1,249,130
Jul 10, 2024202.07202.65200.75202.39199.03-0.10%970,917
Jul 9, 2024200.95204.62199.62202.60199.23-0.37%993,681
Jul 8, 2024202.37203.55201.04203.35199.97-0.09%774,944
Jul 5, 2024206.45207.48202.31203.53200.15-1.64%761,400
Jul 3, 2024206.08208.77204.33206.93203.490.99%741,138
Jul 2, 2024205.49208.62203.80204.90201.500.58%1,763,280