Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
145.52
-4.06 (-2.71%)
Nov 19, 2025, 9:41 AM EST - Market open
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 145.56 | 151.35 | 144.44 | 149.58 | 149.58 | 2.19% | 1,853,536 |
| Nov 17, 2025 | 148.68 | 149.00 | 145.83 | 146.37 | 146.37 | -1.90% | 1,272,003 |
| Nov 14, 2025 | 144.82 | 149.82 | 143.14 | 149.20 | 149.20 | 3.34% | 2,002,195 |
| Nov 13, 2025 | 145.10 | 147.18 | 143.43 | 144.38 | 144.38 | -1.22% | 1,602,092 |
| Nov 12, 2025 | 148.00 | 148.63 | 145.68 | 146.17 | 145.17 | -1.34% | 1,295,040 |
| Nov 11, 2025 | 146.22 | 149.97 | 144.82 | 148.15 | 147.14 | 2.36% | 1,432,672 |
| Nov 10, 2025 | 144.47 | 145.76 | 142.27 | 144.73 | 143.74 | 0.75% | 1,332,794 |
| Nov 7, 2025 | 141.94 | 144.63 | 139.65 | 143.65 | 142.67 | 2.05% | 1,564,849 |
| Nov 6, 2025 | 138.49 | 143.09 | 138.34 | 140.77 | 139.81 | 2.53% | 2,062,922 |
| Nov 5, 2025 | 139.20 | 140.82 | 137.03 | 137.29 | 136.35 | -1.53% | 1,830,671 |
| Nov 4, 2025 | 141.59 | 141.59 | 137.50 | 139.42 | 138.47 | -1.31% | 2,390,402 |
| Nov 3, 2025 | 143.25 | 143.67 | 139.84 | 141.27 | 140.30 | -1.34% | 1,964,266 |
| Oct 31, 2025 | 142.10 | 144.50 | 141.91 | 143.19 | 142.21 | 0.73% | 1,653,802 |
| Oct 30, 2025 | 143.63 | 144.61 | 141.91 | 142.15 | 141.18 | -1.03% | 1,392,066 |
| Oct 29, 2025 | 140.69 | 145.36 | 140.69 | 143.63 | 142.65 | 1.76% | 1,473,434 |
| Oct 28, 2025 | 143.64 | 143.95 | 140.41 | 141.14 | 140.17 | -2.26% | 1,140,655 |
| Oct 27, 2025 | 146.50 | 147.66 | 143.90 | 144.40 | 143.41 | -1.00% | 1,389,658 |
| Oct 24, 2025 | 147.76 | 148.37 | 145.20 | 145.86 | 144.86 | -0.89% | 1,434,440 |
| Oct 23, 2025 | 147.62 | 149.38 | 146.50 | 147.17 | 146.16 | 3.44% | 2,477,868 |
| Oct 22, 2025 | 143.10 | 144.90 | 140.83 | 142.28 | 141.31 | 0.53% | 2,404,198 |
| Oct 21, 2025 | 141.38 | 142.14 | 139.50 | 141.53 | 140.56 | 0.24% | 1,410,182 |
| Oct 20, 2025 | 139.90 | 141.97 | 139.40 | 141.19 | 140.22 | 1.51% | 2,216,565 |
| Oct 17, 2025 | 139.65 | 140.04 | 137.58 | 139.09 | 138.14 | -0.25% | 1,541,224 |
| Oct 16, 2025 | 142.61 | 143.36 | 137.25 | 139.44 | 138.49 | -1.76% | 1,915,167 |
| Oct 15, 2025 | 143.19 | 144.20 | 140.80 | 141.94 | 140.97 | 0.08% | 1,105,747 |
| Oct 14, 2025 | 139.39 | 143.10 | 139.00 | 141.83 | 140.86 | -0.20% | 1,751,736 |
| Oct 13, 2025 | 142.23 | 143.09 | 140.75 | 142.11 | 141.14 | 1.64% | 1,527,368 |
| Oct 10, 2025 | 141.67 | 143.14 | 139.69 | 139.82 | 138.86 | -3.04% | 2,134,481 |
| Oct 9, 2025 | 149.81 | 151.50 | 144.02 | 144.21 | 143.22 | -3.26% | 1,480,954 |
| Oct 8, 2025 | 149.15 | 149.87 | 146.49 | 149.07 | 148.05 | 0.11% | 1,399,947 |
| Oct 7, 2025 | 147.70 | 149.07 | 145.66 | 148.91 | 147.89 | -0.13% | 1,358,178 |
| Oct 6, 2025 | 149.01 | 152.49 | 148.55 | 149.10 | 148.08 | 1.11% | 2,499,642 |
| Oct 3, 2025 | 143.58 | 147.91 | 143.58 | 147.47 | 146.46 | 2.99% | 2,012,327 |
| Oct 2, 2025 | 142.21 | 147.70 | 142.07 | 143.19 | 142.21 | -0.24% | 2,615,026 |
| Oct 1, 2025 | 141.61 | 144.44 | 141.40 | 143.54 | 142.56 | 0.31% | 1,497,543 |
| Sep 30, 2025 | 141.74 | 144.13 | 140.75 | 143.10 | 142.12 | -0.33% | 2,488,447 |
| Sep 29, 2025 | 146.73 | 147.15 | 142.90 | 143.58 | 142.60 | -3.15% | 1,808,446 |
| Sep 26, 2025 | 146.23 | 151.00 | 145.31 | 148.25 | 147.24 | 1.69% | 1,646,335 |
| Sep 25, 2025 | 144.61 | 147.20 | 143.91 | 145.79 | 144.79 | 0.82% | 1,306,450 |
| Sep 24, 2025 | 144.30 | 148.14 | 144.21 | 144.61 | 143.62 | 1.71% | 1,999,287 |
| Sep 23, 2025 | 139.70 | 146.52 | 139.70 | 142.18 | 141.21 | 2.41% | 2,423,817 |
| Sep 22, 2025 | 138.22 | 139.31 | 136.13 | 138.83 | 137.88 | -0.60% | 2,136,932 |
| Sep 19, 2025 | 140.70 | 140.70 | 137.70 | 139.67 | 138.71 | -0.69% | 4,089,456 |
| Sep 18, 2025 | 140.81 | 141.18 | 138.71 | 140.64 | 139.68 | 0.12% | 1,954,636 |
| Sep 17, 2025 | 137.73 | 142.33 | 136.50 | 140.47 | 139.51 | 1.48% | 2,225,273 |
| Sep 16, 2025 | 135.64 | 140.07 | 135.59 | 138.42 | 137.47 | 2.89% | 2,752,337 |
| Sep 15, 2025 | 137.46 | 137.51 | 134.30 | 134.53 | 133.61 | -1.72% | 3,109,121 |
| Sep 12, 2025 | 138.82 | 140.20 | 136.84 | 136.88 | 135.94 | -1.11% | 1,752,145 |
| Sep 11, 2025 | 137.50 | 139.37 | 137.00 | 138.42 | 137.47 | -0.87% | 1,573,185 |
| Sep 10, 2025 | 136.99 | 140.11 | 136.12 | 139.64 | 138.68 | 2.46% | 2,005,851 |