Skip to main content
logo
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
191.60
+8.21 (4.48%)
At close: Jul 13, 2026, 4:00 PM EDT
192.26
+0.66 (0.34%)
After-hours: Jul 13, 2026, 7:56 PM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026185.93193.18185.93191.60191.604.48%2,392,324
Jul 10, 2026181.91184.59180.74183.39183.390.76%1,297,345
Jul 9, 2026184.36185.49181.65182.00182.00-2.47%1,529,181
Jul 8, 2026183.89187.76181.47186.60186.603.35%2,875,033
Jul 7, 2026176.27181.63175.73180.56180.563.93%2,023,041
Jul 6, 2026171.86174.31171.32173.73173.730.98%2,045,583
Jul 2, 2026171.79174.00170.10172.04172.040.05%2,690,204
Jul 1, 2026176.46179.00171.48171.96171.96-2.17%2,706,533
Jun 30, 2026179.75181.52175.27175.78175.78-2.64%3,356,948
Jun 29, 2026180.26182.15179.61180.54180.540.35%2,387,678
Jun 26, 2026180.74183.22179.36179.91179.91-1.45%3,402,117
Jun 25, 2026181.62183.92181.08182.55182.55-0.51%1,748,863
Jun 24, 2026184.03186.08182.00183.48183.48-2.36%2,561,652
Jun 23, 2026186.45188.98186.26187.91187.910.06%2,188,754
Jun 22, 2026184.78188.37184.78187.80187.802.34%1,864,470
Jun 18, 2026183.00183.90180.44183.50183.50-1.07%4,783,071
Jun 17, 2026187.28188.93184.71185.48185.48-1.40%2,616,715
Jun 16, 2026186.66188.31185.55188.12188.12-0.97%2,242,015
Jun 15, 2026183.11190.84182.30189.96189.96-1.13%3,360,469
Jun 12, 2026190.00195.43189.45192.13192.130.28%2,033,159
Jun 11, 2026199.55200.35190.29191.59191.59-2.52%2,788,518
Jun 10, 2026196.78200.22194.89196.55196.551.19%2,732,762
Jun 9, 2026196.50197.03191.91194.24194.24-2.00%2,661,362
Jun 8, 2026195.43200.03194.81198.20198.202.89%2,908,981
Jun 5, 2026202.50203.53192.60192.62192.62-5.09%3,749,571
Jun 4, 2026207.16207.16199.80202.94202.94-3.63%4,825,049
Jun 3, 2026202.48211.69201.51210.59210.594.05%3,174,180
Jun 2, 2026197.08203.62197.08202.40202.401.69%1,819,315
Jun 1, 2026194.49201.66194.13199.03199.033.94%1,819,723
May 29, 2026193.11193.90189.50191.48191.48-1.37%4,583,281
May 28, 2026194.76195.71191.79194.14194.140.67%1,948,131
May 27, 2026191.96194.68190.75192.84192.84-1.17%1,570,795
May 26, 2026199.12201.90194.68195.13195.13-2.78%1,652,116
May 22, 2026199.52201.50198.00200.71200.71-0.13%1,523,430
May 21, 2026208.08208.95198.75200.97200.97-1.64%1,495,880
May 20, 2026207.08210.80202.90204.33204.33-1.66%1,551,325
May 19, 2026207.25208.58205.02207.77207.771.05%1,732,432
May 18, 2026202.85206.92199.50205.62205.621.01%1,538,409
May 15, 2026203.00204.61201.45203.56203.561.65%2,152,694
May 14, 2026198.92201.50197.61200.26200.260.13%1,569,093
May 13, 2026198.00201.40196.49201.10200.001.49%1,388,891
May 12, 2026198.06199.20195.68198.15197.071.02%1,783,525
May 11, 2026190.50197.03190.50196.15195.083.95%2,290,551
May 8, 2026189.81190.32186.94188.70187.67-0.92%3,161,824
May 7, 2026190.99192.11186.55190.45189.41-2.37%2,611,080
May 6, 2026198.84198.96192.47195.08194.01-5.38%3,938,588
May 5, 2026210.10211.73205.59206.18205.05-3.51%4,916,220
May 4, 2026209.50214.51208.05213.69212.522.91%2,725,378
May 1, 2026204.56207.77200.26207.65206.510.98%3,206,285
Apr 30, 2026200.61206.90200.61205.63204.510.15%2,169,532