Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
185.05
-0.46 (-0.25%)
Oct 2, 2026, 11:39 AM EDT - Market open
Diamondback Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 183.29 | 185.68 | 183.27 | 184.75 | - | -0.41% | 775,364 |
| Oct 1, 2026 | 183.21 | 185.87 | 182.94 | 185.51 | 185.51 | 0.92% | 1,864,179 |
| Sep 30, 2026 | 184.98 | 186.18 | 183.70 | 183.81 | 183.81 | -0.08% | 1,425,421 |
| Sep 29, 2026 | 182.33 | 184.55 | 181.91 | 183.95 | 183.95 | -0.69% | 1,972,939 |
| Sep 28, 2026 | 190.57 | 190.57 | 184.50 | 185.23 | 185.23 | -0.77% | 2,173,575 |
| Sep 25, 2026 | 186.46 | 187.77 | 185.51 | 186.67 | 186.67 | -1.24% | 1,733,339 |
| Sep 24, 2026 | 187.96 | 191.40 | 186.11 | 189.01 | 189.01 | 1.81% | 2,306,990 |
| Sep 23, 2026 | 185.77 | 188.20 | 183.51 | 185.65 | 185.65 | 0.62% | 3,378,108 |
| Sep 22, 2026 | 186.01 | 188.72 | 184.29 | 184.50 | 184.50 | -2.52% | 2,953,108 |
| Sep 21, 2026 | 189.88 | 190.75 | 187.52 | 189.27 | 189.27 | -1.64% | 3,811,053 |
| Sep 18, 2026 | 196.94 | 196.94 | 191.96 | 192.42 | 192.42 | -2.30% | 8,100,578 |
| Sep 17, 2026 | 191.08 | 197.31 | 190.92 | 196.94 | 196.94 | 1.23% | 4,922,124 |
| Sep 16, 2026 | 197.03 | 198.65 | 191.49 | 194.54 | 194.54 | -8.03% | 15,402,605 |
| Sep 15, 2026 | 207.23 | 213.31 | 206.78 | 211.53 | 211.53 | 2.82% | 2,116,943 |
| Sep 14, 2026 | 208.30 | 210.89 | 204.07 | 205.72 | 205.72 | 0.37% | 1,801,216 |
| Sep 11, 2026 | 204.68 | 205.07 | 200.87 | 204.97 | 204.97 | -0.20% | 1,679,166 |
| Sep 10, 2026 | 207.33 | 207.57 | 200.98 | 205.39 | 205.39 | 1.36% | 1,972,086 |
| Sep 9, 2026 | 202.17 | 204.59 | 200.19 | 202.63 | 202.63 | 1.49% | 1,554,762 |
| Sep 8, 2026 | 201.83 | 204.97 | 198.41 | 199.65 | 199.65 | 0.22% | 2,284,528 |
| Sep 4, 2026 | 201.58 | 201.58 | 197.73 | 199.22 | 199.22 | -1.83% | 1,707,509 |
| Sep 3, 2026 | 203.31 | 204.25 | 201.33 | 202.94 | 202.94 | -0.24% | 1,735,400 |
| Sep 2, 2026 | 200.83 | 204.85 | 200.71 | 203.42 | 203.42 | 0.13% | 1,593,094 |
| Sep 1, 2026 | 205.00 | 205.00 | 199.05 | 203.16 | 203.16 | 1.34% | 2,573,825 |
| Aug 31, 2026 | 202.02 | 204.80 | 198.45 | 200.48 | 200.48 | 1.42% | 3,619,437 |
| Aug 28, 2026 | 201.62 | 202.40 | 197.06 | 197.67 | 197.67 | -1.42% | 2,128,174 |
| Aug 27, 2026 | 200.43 | 201.60 | 197.69 | 200.52 | 200.52 | 0.34% | 1,254,470 |
| Aug 26, 2026 | 197.93 | 202.00 | 196.65 | 199.84 | 199.84 | -0.03% | 1,414,572 |
| Aug 25, 2026 | 201.60 | 204.00 | 199.47 | 199.89 | 199.89 | -2.78% | 2,004,918 |
| Aug 24, 2026 | 210.00 | 211.36 | 203.31 | 205.60 | 205.60 | -2.43% | 2,263,951 |
| Aug 21, 2026 | 211.84 | 212.96 | 209.15 | 210.72 | 210.72 | -0.14% | 1,414,276 |
| Aug 20, 2026 | 213.51 | 216.90 | 209.31 | 211.02 | 211.02 | 1.18% | 2,234,404 |
| Aug 19, 2026 | 210.84 | 213.75 | 207.75 | 208.55 | 208.55 | -0.70% | 1,893,500 |
| Aug 18, 2026 | 208.93 | 210.41 | 206.47 | 210.02 | 210.02 | 1.81% | 1,812,228 |
| Aug 17, 2026 | 202.70 | 206.65 | 201.84 | 206.29 | 206.29 | 1.89% | 1,178,401 |
| Aug 14, 2026 | 200.68 | 204.57 | 200.68 | 202.47 | 202.47 | 1.48% | 986,681 |
| Aug 13, 2026 | 198.01 | 199.91 | 196.66 | 199.51 | 199.51 | -0.12% | 1,270,365 |
| Aug 12, 2026 | 200.48 | 201.74 | 199.53 | 200.84 | 199.74 | -0.43% | 985,831 |
| Aug 11, 2026 | 197.73 | 203.35 | 196.04 | 201.71 | 200.61 | 1.38% | 1,250,994 |
| Aug 10, 2026 | 190.80 | 199.43 | 190.80 | 198.97 | 197.88 | 5.81% | 1,931,492 |
| Aug 7, 2026 | 187.39 | 189.07 | 184.80 | 188.04 | 187.01 | -0.84% | 1,507,147 |
| Aug 6, 2026 | 189.55 | 190.11 | 187.06 | 189.63 | 188.59 | 1.86% | 1,486,786 |
| Aug 5, 2026 | 191.91 | 192.50 | 184.85 | 186.17 | 185.15 | -2.97% | 2,370,240 |
| Aug 4, 2026 | 189.11 | 195.50 | 188.31 | 191.87 | 190.82 | -3.46% | 4,160,958 |
| Aug 3, 2026 | 198.76 | 199.60 | 196.26 | 198.75 | 197.66 | -2.07% | 2,204,909 |
| Jul 31, 2026 | 198.48 | 203.79 | 198.10 | 202.95 | 201.84 | 1.59% | 1,651,682 |
| Jul 30, 2026 | 196.93 | 199.93 | 195.48 | 199.77 | 198.68 | 0.32% | 1,515,025 |
| Jul 29, 2026 | 198.20 | 199.97 | 195.98 | 199.13 | 198.04 | 4.64% | 1,926,950 |
| Jul 28, 2026 | 197.11 | 198.59 | 190.05 | 190.31 | 189.26 | -2.81% | 2,516,796 |
| Jul 27, 2026 | 197.08 | 201.71 | 195.43 | 195.80 | 194.73 | -4.34% | 1,742,647 |
| Jul 24, 2026 | 205.83 | 210.55 | 203.50 | 204.68 | 203.56 | -0.39% | 2,403,992 |