Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
193.88
+3.26 (1.71%)
At close: Apr 2, 2026, 4:00 PM EDT
194.97
+1.09 (0.56%)
After-hours: Apr 2, 2026, 7:54 PM EDT
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 197.57 | 201.47 | 192.90 | 193.88 | 193.88 | 1.71% | 2,908,312 |
| Apr 1, 2026 | 190.53 | 195.74 | 187.34 | 190.62 | 190.62 | -3.63% | 4,257,921 |
| Mar 31, 2026 | 199.52 | 203.15 | 193.78 | 197.79 | 197.79 | -0.43% | 4,423,395 |
| Mar 30, 2026 | 203.91 | 204.69 | 197.61 | 198.65 | 198.65 | -1.58% | 3,737,632 |
| Mar 27, 2026 | 204.21 | 204.91 | 201.45 | 201.84 | 201.84 | -0.17% | 5,333,849 |
| Mar 26, 2026 | 198.89 | 204.16 | 198.04 | 202.19 | 202.19 | 3.15% | 3,220,001 |
| Mar 25, 2026 | 194.63 | 197.14 | 194.02 | 196.02 | 196.02 | -0.53% | 2,182,308 |
| Mar 24, 2026 | 194.20 | 199.96 | 194.20 | 197.06 | 197.06 | 2.75% | 2,780,700 |
| Mar 23, 2026 | 187.25 | 194.07 | 186.02 | 191.78 | 191.78 | -0.39% | 3,255,079 |
| Mar 20, 2026 | 190.31 | 194.68 | 190.02 | 192.54 | 192.54 | 1.17% | 4,606,784 |
| Mar 19, 2026 | 191.74 | 193.75 | 189.68 | 190.31 | 190.31 | 0.33% | 3,262,090 |
| Mar 18, 2026 | 188.11 | 191.20 | 187.63 | 189.68 | 189.68 | 1.31% | 2,692,183 |
| Mar 17, 2026 | 183.04 | 188.73 | 182.33 | 187.22 | 187.22 | 2.68% | 2,629,858 |
| Mar 16, 2026 | 182.60 | 183.62 | 179.71 | 182.33 | 182.33 | -0.02% | 3,203,014 |
| Mar 13, 2026 | 174.90 | 183.40 | 174.26 | 182.37 | 182.37 | 3.03% | 4,100,869 |
| Mar 12, 2026 | 178.41 | 181.64 | 176.90 | 177.01 | 177.01 | 0.21% | 4,683,864 |
| Mar 11, 2026 | 173.00 | 178.05 | 172.81 | 176.64 | 176.64 | -0.97% | 11,190,372 |
| Mar 10, 2026 | 181.29 | 182.76 | 176.15 | 178.37 | 178.37 | -2.46% | 2,194,735 |
| Mar 9, 2026 | 183.65 | 186.66 | 179.50 | 182.86 | 182.86 | 1.29% | 5,221,159 |
| Mar 6, 2026 | 182.58 | 183.08 | 179.31 | 180.54 | 180.54 | 0.84% | 4,916,960 |
| Mar 5, 2026 | 176.28 | 179.78 | 176.01 | 179.04 | 179.04 | 1.32% | 5,067,542 |
| Mar 4, 2026 | 175.81 | 177.53 | 172.55 | 176.71 | 175.66 | -0.46% | 2,534,061 |
| Mar 3, 2026 | 180.02 | 181.50 | 173.28 | 177.53 | 176.48 | -0.80% | 5,508,672 |
| Mar 2, 2026 | 181.19 | 183.36 | 173.38 | 178.96 | 177.90 | 2.80% | 5,199,264 |
| Feb 27, 2026 | 169.27 | 174.46 | 167.45 | 174.08 | 173.05 | 4.25% | 2,459,441 |
| Feb 26, 2026 | 166.37 | 170.93 | 164.37 | 166.98 | 165.99 | -0.47% | 2,523,816 |
| Feb 25, 2026 | 174.48 | 174.50 | 165.63 | 167.77 | 166.77 | -2.75% | 2,479,260 |
| Feb 24, 2026 | 175.00 | 176.00 | 166.10 | 172.52 | 171.49 | -0.75% | 3,975,654 |
| Feb 23, 2026 | 176.27 | 177.25 | 173.23 | 173.82 | 172.79 | -1.24% | 2,711,278 |
| Feb 20, 2026 | 174.09 | 176.55 | 172.30 | 176.01 | 174.96 | 0.74% | 3,474,252 |
| Feb 19, 2026 | 176.27 | 177.02 | 173.58 | 174.72 | 173.68 | 0.41% | 2,257,568 |
| Feb 18, 2026 | 171.05 | 174.17 | 169.48 | 174.01 | 172.98 | 3.21% | 2,497,923 |
| Feb 17, 2026 | 170.50 | 172.80 | 163.50 | 168.59 | 167.59 | -0.33% | 1,704,231 |
| Feb 13, 2026 | 166.62 | 170.30 | 166.35 | 169.14 | 168.13 | 1.03% | 1,405,857 |
| Feb 12, 2026 | 167.93 | 169.66 | 164.36 | 167.42 | 166.43 | -0.94% | 2,316,872 |
| Feb 11, 2026 | 168.00 | 170.54 | 166.32 | 169.01 | 168.01 | 2.50% | 2,986,899 |
| Feb 10, 2026 | 165.85 | 165.95 | 162.66 | 164.89 | 163.91 | -0.64% | 1,636,101 |
| Feb 9, 2026 | 165.91 | 167.48 | 164.92 | 165.96 | 164.97 | -0.58% | 1,738,714 |
| Feb 6, 2026 | 164.65 | 168.50 | 164.52 | 166.93 | 165.94 | 1.30% | 2,090,819 |
| Feb 5, 2026 | 165.94 | 168.05 | 163.09 | 164.78 | 163.80 | -2.49% | 1,821,315 |
| Feb 4, 2026 | 162.91 | 169.49 | 162.91 | 168.99 | 167.99 | 3.75% | 2,672,405 |
| Feb 3, 2026 | 158.57 | 162.95 | 156.77 | 162.88 | 161.91 | 2.67% | 1,876,112 |
| Feb 2, 2026 | 158.61 | 160.48 | 157.50 | 158.64 | 157.70 | -3.24% | 1,748,191 |
| Jan 30, 2026 | 162.58 | 165.95 | 160.84 | 163.95 | 162.98 | 0.54% | 2,161,368 |
| Jan 29, 2026 | 165.00 | 168.48 | 162.85 | 163.07 | 162.10 | 1.75% | 2,504,926 |
| Jan 28, 2026 | 161.43 | 161.46 | 158.44 | 160.27 | 159.32 | 0.72% | 1,748,825 |
| Jan 27, 2026 | 153.63 | 159.27 | 153.17 | 159.12 | 158.17 | 3.65% | 2,016,925 |
| Jan 26, 2026 | 155.52 | 156.00 | 151.07 | 153.52 | 152.61 | -0.32% | 1,706,000 |
| Jan 23, 2026 | 153.61 | 156.25 | 153.20 | 154.02 | 153.10 | 1.43% | 1,227,537 |
| Jan 22, 2026 | 150.73 | 152.57 | 149.20 | 151.85 | 150.95 | -0.75% | 2,170,349 |