Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
140.11
+0.21 (0.15%)
At close: Mar 7, 2025, 4:00 PM
139.80
-0.31 (-0.22%)
After-hours: Mar 7, 2025, 5:15 PM EST
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 165.18 | 165.98 | 161.59 | 164.48 | 163.31 | 0.07% | 2,217,691 |
| Jan 31, 2025 | 169.53 | 169.87 | 163.94 | 164.36 | 163.19 | -3.55% | 2,917,910 |
| Jan 30, 2025 | 172.32 | 173.02 | 169.44 | 170.41 | 169.20 | -0.26% | 1,284,486 |
| Jan 29, 2025 | 168.99 | 171.58 | 167.72 | 170.86 | 169.65 | 0.95% | 1,316,335 |
| Jan 28, 2025 | 171.45 | 173.46 | 167.16 | 169.25 | 168.05 | -1.37% | 1,731,472 |
| Jan 27, 2025 | 173.66 | 175.69 | 170.21 | 171.60 | 170.38 | -0.96% | 1,773,148 |
| Jan 24, 2025 | 177.16 | 177.69 | 172.51 | 173.26 | 172.03 | -1.91% | 1,940,401 |
| Jan 23, 2025 | 179.08 | 180.29 | 175.83 | 176.63 | 175.38 | -0.54% | 1,888,683 |
| Jan 22, 2025 | 176.23 | 179.65 | 174.97 | 177.59 | 176.33 | 0.36% | 1,608,631 |
| Jan 21, 2025 | 178.44 | 178.73 | 175.77 | 176.95 | 175.69 | -1.79% | 2,151,539 |
| Jan 17, 2025 | 180.36 | 180.91 | 178.53 | 180.18 | 178.90 | 0.59% | 1,812,047 |
| Jan 16, 2025 | 178.62 | 180.17 | 177.65 | 179.12 | 177.85 | -0.25% | 1,377,846 |
| Jan 15, 2025 | 178.49 | 180.25 | 177.68 | 179.56 | 178.29 | 1.06% | 1,669,856 |
| Jan 14, 2025 | 177.00 | 178.87 | 175.69 | 177.68 | 176.42 | 0.04% | 1,734,373 |
| Jan 13, 2025 | 176.07 | 180.09 | 175.71 | 177.61 | 176.35 | 1.62% | 3,038,513 |
| Jan 10, 2025 | 174.89 | 177.26 | 171.70 | 174.77 | 173.53 | 2.21% | 2,725,496 |
| Jan 8, 2025 | 171.55 | 173.00 | 169.47 | 170.99 | 169.78 | -0.83% | 1,665,969 |
| Jan 7, 2025 | 170.24 | 173.28 | 169.25 | 172.42 | 171.20 | 1.64% | 2,127,628 |
| Jan 6, 2025 | 171.78 | 175.08 | 168.82 | 169.64 | 168.44 | -0.77% | 2,121,355 |
| Jan 3, 2025 | 168.35 | 171.93 | 167.68 | 170.96 | 169.75 | 2.51% | 2,016,764 |
| Jan 2, 2025 | 166.15 | 168.22 | 165.20 | 166.78 | 165.60 | 1.80% | 1,788,920 |
| Dec 31, 2024 | 160.99 | 164.26 | 160.69 | 163.83 | 162.67 | 1.77% | 2,491,860 |
| Dec 30, 2024 | 158.51 | 161.95 | 157.36 | 160.98 | 159.84 | 1.67% | 2,087,054 |
| Dec 27, 2024 | 157.87 | 159.55 | 156.77 | 158.34 | 157.22 | 0.20% | 1,723,550 |
| Dec 26, 2024 | 158.28 | 159.59 | 156.70 | 158.03 | 156.91 | 0.16% | 1,163,773 |
| Dec 24, 2024 | 157.43 | 158.10 | 155.20 | 157.77 | 156.65 | 1.07% | 823,239 |
| Dec 23, 2024 | 154.96 | 156.58 | 153.73 | 156.10 | 154.99 | 0.75% | 2,107,541 |