Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
176.63
-0.96 (-0.54%)
At close: Jan 23, 2025, 4:00 PM
177.01
+0.38 (0.22%)
After-hours: Jan 23, 2025, 4:03 PM EST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025176.23179.65174.97177.59177.590.36%1,608,631
Jan 21, 2025178.44178.73175.77176.95176.95-1.79%2,151,539
Jan 17, 2025180.36180.91178.53180.18180.180.59%1,812,047
Jan 16, 2025178.62180.17177.65179.12179.12-0.25%1,377,846
Jan 15, 2025178.49180.25177.68179.56179.561.06%1,669,856
Jan 14, 2025177.00178.87175.69177.68177.680.04%1,734,373
Jan 13, 2025176.07180.09175.71177.61177.611.62%3,038,513
Jan 10, 2025174.89177.26171.70174.77174.772.21%2,725,496
Jan 8, 2025171.55173.00169.47170.99170.99-0.83%1,665,969
Jan 7, 2025170.24173.28169.25172.42172.421.64%2,127,628
Jan 6, 2025171.78175.08168.82169.64169.64-0.77%2,121,355
Jan 3, 2025168.35171.93167.68170.96170.962.51%2,016,764
Jan 2, 2025166.15168.22165.20166.78166.781.80%1,788,920
Dec 31, 2024160.99164.26160.69163.83163.831.77%2,491,860
Dec 30, 2024158.51161.95157.36160.98160.981.67%2,087,054
Dec 27, 2024157.87159.55156.77158.34158.340.20%1,723,550
Dec 26, 2024158.28159.59156.70158.03158.030.16%1,163,773
Dec 24, 2024157.43158.10155.20157.77157.771.07%823,239
Dec 23, 2024154.96156.58153.73156.10156.100.75%2,107,541
Dec 20, 2024152.16156.22152.00154.94154.941.23%7,837,444
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%2,714,376
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%820,286
Nov 27, 2024176.52178.80175.90176.19176.190.13%1,490,383
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%1,647,790
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