Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
139.77
-1.10 (-0.78%)
At close: Jun 27, 2025, 4:00 PM
141.05
+1.28 (0.92%)
After-hours: Jun 27, 2025, 7:28 PM EDT
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 140.59 | 141.32 | 138.99 | 139.77 | 139.77 | -0.78% | 2,781,654 |
| Jun 26, 2025 | 138.72 | 141.60 | 137.77 | 140.87 | 140.87 | 2.05% | 1,582,120 |
| Jun 25, 2025 | 139.02 | 140.64 | 137.74 | 138.04 | 138.04 | -0.94% | 2,068,612 |
| Jun 24, 2025 | 138.28 | 141.23 | 137.10 | 139.35 | 139.35 | -1.28% | 3,222,743 |
| Jun 23, 2025 | 151.00 | 151.00 | 140.78 | 141.15 | 141.15 | -5.17% | 4,574,211 |
| Jun 20, 2025 | 150.33 | 150.70 | 148.11 | 148.85 | 148.85 | 0.05% | 4,309,676 |
| Jun 18, 2025 | 153.43 | 155.11 | 148.44 | 148.78 | 148.78 | -2.71% | 2,978,502 |
| Jun 17, 2025 | 153.07 | 156.03 | 151.11 | 152.93 | 152.93 | 1.26% | 3,360,019 |
| Jun 16, 2025 | 154.14 | 155.22 | 148.83 | 151.03 | 151.03 | -2.50% | 3,828,747 |
| Jun 13, 2025 | 157.34 | 158.00 | 152.52 | 154.91 | 154.91 | 3.74% | 5,208,059 |
| Jun 12, 2025 | 147.15 | 149.39 | 145.89 | 149.33 | 149.33 | 0.28% | 1,758,740 |
| Jun 11, 2025 | 145.80 | 149.36 | 144.30 | 148.92 | 148.92 | 2.30% | 3,217,732 |
| Jun 10, 2025 | 143.00 | 147.56 | 142.75 | 145.57 | 145.57 | 2.42% | 2,282,275 |
| Jun 9, 2025 | 141.42 | 143.32 | 140.35 | 142.13 | 142.13 | 1.12% | 1,735,560 |
| Jun 6, 2025 | 139.27 | 141.21 | 139.00 | 140.56 | 140.56 | 2.26% | 1,776,691 |
| Jun 5, 2025 | 140.26 | 140.40 | 136.83 | 137.45 | 137.45 | -1.36% | 2,064,417 |
| Jun 4, 2025 | 142.14 | 144.00 | 138.38 | 139.35 | 139.35 | -2.06% | 2,443,969 |
| Jun 3, 2025 | 138.00 | 143.30 | 135.88 | 142.28 | 142.28 | 3.41% | 2,770,727 |
| Jun 2, 2025 | 138.45 | 139.03 | 135.86 | 137.59 | 137.59 | 2.26% | 2,118,545 |
| May 30, 2025 | 136.64 | 136.71 | 133.75 | 134.55 | 134.55 | -2.37% | 4,362,973 |
| May 29, 2025 | 137.47 | 138.19 | 136.13 | 137.81 | 137.81 | 1.12% | 2,103,329 |
| May 28, 2025 | 139.22 | 139.22 | 135.94 | 136.28 | 136.28 | -0.88% | 1,904,852 |
| May 27, 2025 | 137.79 | 138.11 | 135.54 | 137.49 | 137.49 | 1.20% | 1,787,327 |
| May 23, 2025 | 134.31 | 136.62 | 133.75 | 135.86 | 135.86 | -0.32% | 1,766,269 |
| May 22, 2025 | 134.76 | 136.86 | 132.20 | 136.29 | 136.29 | -0.01% | 1,929,303 |
| May 21, 2025 | 138.35 | 138.67 | 136.12 | 136.31 | 136.31 | -1.47% | 1,650,204 |
| May 20, 2025 | 139.18 | 139.82 | 137.44 | 138.35 | 138.35 | -0.72% | 1,104,870 |
| May 19, 2025 | 139.93 | 140.24 | 137.62 | 139.35 | 139.35 | -1.26% | 1,476,615 |
| May 16, 2025 | 142.77 | 142.77 | 139.22 | 141.13 | 141.13 | -0.58% | 2,291,949 |
| May 15, 2025 | 140.19 | 142.02 | 138.52 | 141.95 | 141.95 | -1.98% | 2,596,057 |
| May 14, 2025 | 144.53 | 145.95 | 143.98 | 144.82 | 143.81 | -0.92% | 1,621,508 |
| May 13, 2025 | 143.61 | 147.69 | 142.90 | 146.17 | 145.15 | 2.27% | 2,010,165 |
| May 12, 2025 | 144.84 | 147.75 | 142.07 | 142.92 | 141.92 | 3.65% | 2,264,663 |
| May 9, 2025 | 138.00 | 139.35 | 136.65 | 137.89 | 136.93 | 1.26% | 1,944,506 |
| May 8, 2025 | 130.48 | 137.33 | 130.48 | 136.18 | 135.23 | 5.10% | 2,554,974 |
| May 7, 2025 | 132.77 | 132.89 | 127.75 | 129.57 | 128.66 | -1.83% | 2,549,974 |
| May 6, 2025 | 133.90 | 137.00 | 131.32 | 131.98 | 131.06 | -0.83% | 3,776,111 |
| May 5, 2025 | 134.00 | 135.06 | 132.05 | 133.08 | 132.15 | -2.73% | 2,865,786 |
| May 2, 2025 | 136.56 | 137.85 | 133.83 | 136.81 | 135.85 | 1.47% | 2,367,967 |
| May 1, 2025 | 131.31 | 136.40 | 130.90 | 134.83 | 133.89 | 2.14% | 2,158,108 |
| Apr 30, 2025 | 134.44 | 134.60 | 130.51 | 132.01 | 131.09 | -3.40% | 1,980,001 |
| Apr 29, 2025 | 137.81 | 138.01 | 135.34 | 136.65 | 135.69 | -0.85% | 1,665,530 |
| Apr 28, 2025 | 136.41 | 138.60 | 136.24 | 137.82 | 136.86 | 0.78% | 1,664,772 |
| Apr 25, 2025 | 135.11 | 137.25 | 134.85 | 136.76 | 135.80 | 0.44% | 1,608,658 |
| Apr 24, 2025 | 136.94 | 137.81 | 135.11 | 136.16 | 135.21 | 0.46% | 2,054,466 |
| Apr 23, 2025 | 137.79 | 140.00 | 134.39 | 135.54 | 134.59 | -0.73% | 2,130,424 |
| Apr 22, 2025 | 135.12 | 137.97 | 134.38 | 136.54 | 135.59 | 3.17% | 1,731,904 |
| Apr 21, 2025 | 134.18 | 134.35 | 130.33 | 132.35 | 131.42 | -3.84% | 2,180,288 |
| Apr 17, 2025 | 132.58 | 139.23 | 132.58 | 137.64 | 136.68 | 5.70% | 3,667,402 |
| Apr 16, 2025 | 127.73 | 132.58 | 127.71 | 130.22 | 129.31 | 2.42% | 2,047,402 |