Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
147.47
+4.28 (2.99%)
At close: Oct 3, 2025, 4:00 PM EDT
145.00
-2.47 (-1.67%)
After-hours: Oct 3, 2025, 7:44 PM EDT
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 143.58 | 147.91 | 143.58 | 147.47 | 147.47 | 2.99% | 2,012,327 |
| Oct 2, 2025 | 142.21 | 147.70 | 142.07 | 143.19 | 143.19 | -0.24% | 2,615,026 |
| Oct 1, 2025 | 141.61 | 144.44 | 141.40 | 143.54 | 143.54 | 0.31% | 1,497,543 |
| Sep 30, 2025 | 141.74 | 144.13 | 140.75 | 143.10 | 143.10 | -0.33% | 2,488,447 |
| Sep 29, 2025 | 146.73 | 147.15 | 142.90 | 143.58 | 143.58 | -3.15% | 1,808,446 |
| Sep 26, 2025 | 146.23 | 151.00 | 145.31 | 148.25 | 148.25 | 1.69% | 1,646,335 |
| Sep 25, 2025 | 144.61 | 147.20 | 143.91 | 145.79 | 145.79 | 0.82% | 1,306,450 |
| Sep 24, 2025 | 144.30 | 148.14 | 144.21 | 144.61 | 144.61 | 1.71% | 1,999,287 |
| Sep 23, 2025 | 139.70 | 146.52 | 139.70 | 142.18 | 142.18 | 2.41% | 2,423,817 |
| Sep 22, 2025 | 138.22 | 139.31 | 136.13 | 138.83 | 138.83 | -0.60% | 2,136,932 |
| Sep 19, 2025 | 140.70 | 140.70 | 137.70 | 139.67 | 139.67 | -0.69% | 4,089,456 |
| Sep 18, 2025 | 140.81 | 141.18 | 138.71 | 140.64 | 140.64 | 0.12% | 1,954,636 |
| Sep 17, 2025 | 137.73 | 142.33 | 136.50 | 140.47 | 140.47 | 1.48% | 2,225,273 |
| Sep 16, 2025 | 135.64 | 140.07 | 135.59 | 138.42 | 138.42 | 2.89% | 2,752,337 |
| Sep 15, 2025 | 137.46 | 137.51 | 134.30 | 134.53 | 134.53 | -1.72% | 3,109,121 |
| Sep 12, 2025 | 138.82 | 140.20 | 136.84 | 136.88 | 136.88 | -1.11% | 1,752,145 |
| Sep 11, 2025 | 137.50 | 139.37 | 137.00 | 138.42 | 138.42 | -0.87% | 1,573,185 |
| Sep 10, 2025 | 136.99 | 140.11 | 136.12 | 139.64 | 139.64 | 2.46% | 2,005,851 |
| Sep 9, 2025 | 138.03 | 139.90 | 136.23 | 136.29 | 136.29 | -0.72% | 2,149,809 |
| Sep 8, 2025 | 139.62 | 139.90 | 135.65 | 137.28 | 137.28 | -1.03% | 2,052,200 |
| Sep 5, 2025 | 140.78 | 142.05 | 137.07 | 138.71 | 138.71 | -2.82% | 1,995,093 |
| Sep 4, 2025 | 141.94 | 143.80 | 140.54 | 142.74 | 142.74 | 0.32% | 1,573,007 |
| Sep 3, 2025 | 148.02 | 148.69 | 141.52 | 142.29 | 142.29 | -5.05% | 1,948,417 |
| Sep 2, 2025 | 148.46 | 150.11 | 146.95 | 149.86 | 149.86 | 0.74% | 1,558,861 |
| Aug 29, 2025 | 148.51 | 150.12 | 148.30 | 148.76 | 148.76 | -0.27% | 1,214,086 |
| Aug 28, 2025 | 147.61 | 149.37 | 145.91 | 149.17 | 149.17 | 1.43% | 1,061,446 |
| Aug 27, 2025 | 144.16 | 147.66 | 143.96 | 147.06 | 147.06 | 2.15% | 1,987,791 |
| Aug 26, 2025 | 144.28 | 144.55 | 142.26 | 143.96 | 143.96 | -0.90% | 2,046,400 |
| Aug 25, 2025 | 143.40 | 145.56 | 142.15 | 145.27 | 145.27 | 1.39% | 1,623,166 |
| Aug 22, 2025 | 138.90 | 143.79 | 138.51 | 143.28 | 143.28 | 3.83% | 2,029,218 |
| Aug 21, 2025 | 137.66 | 138.98 | 136.41 | 138.00 | 138.00 | 0.09% | 1,734,838 |
| Aug 20, 2025 | 139.41 | 140.45 | 137.65 | 137.87 | 137.87 | -0.78% | 1,582,167 |
| Aug 19, 2025 | 138.46 | 140.64 | 137.81 | 138.96 | 138.96 | -0.40% | 1,324,184 |
| Aug 18, 2025 | 139.33 | 140.17 | 137.20 | 139.52 | 139.52 | -0.50% | 1,408,173 |
| Aug 15, 2025 | 140.77 | 142.66 | 139.58 | 140.22 | 140.22 | -0.39% | 1,889,863 |
| Aug 14, 2025 | 139.02 | 141.08 | 136.89 | 140.77 | 140.77 | 0.56% | 1,483,461 |
| Aug 13, 2025 | 138.00 | 140.18 | 137.70 | 139.98 | 138.99 | 1.08% | 1,945,530 |
| Aug 12, 2025 | 137.70 | 140.82 | 137.12 | 138.49 | 137.51 | 1.21% | 2,581,321 |
| Aug 11, 2025 | 141.00 | 141.48 | 136.20 | 136.84 | 135.88 | -3.65% | 3,044,652 |
| Aug 8, 2025 | 142.00 | 144.68 | 140.30 | 142.03 | 141.03 | 0.64% | 1,684,598 |
| Aug 7, 2025 | 145.63 | 147.70 | 140.85 | 141.12 | 140.13 | -2.24% | 2,202,934 |
| Aug 6, 2025 | 147.00 | 149.02 | 142.84 | 144.36 | 143.34 | -0.91% | 2,171,860 |
| Aug 5, 2025 | 147.78 | 147.78 | 140.69 | 145.68 | 144.65 | -1.42% | 3,845,223 |
| Aug 4, 2025 | 145.00 | 148.19 | 144.70 | 147.78 | 146.74 | 1.12% | 2,536,094 |
| Aug 1, 2025 | 148.44 | 148.99 | 144.82 | 146.14 | 145.11 | -1.70% | 2,830,958 |
| Jul 31, 2025 | 149.00 | 152.20 | 147.76 | 148.66 | 147.61 | -1.55% | 1,866,087 |
| Jul 30, 2025 | 151.61 | 151.93 | 149.49 | 151.00 | 149.94 | -0.98% | 2,019,317 |
| Jul 29, 2025 | 150.52 | 153.05 | 149.22 | 152.50 | 151.42 | 1.32% | 2,587,222 |
| Jul 28, 2025 | 145.99 | 150.99 | 145.99 | 150.52 | 149.46 | 4.09% | 1,686,754 |
| Jul 25, 2025 | 145.60 | 146.17 | 143.26 | 144.61 | 143.59 | -0.47% | 1,035,678 |