Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
204.97
-0.42 (-0.20%)
At close: Sep 11, 2026, 4:00 PM EDT
204.95
-0.02 (-0.01%)
After-hours: Sep 11, 2026, 7:50 PM EDT
Diamondback Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 204.68 | 205.07 | 200.87 | 204.97 | 204.97 | -0.20% | 1,677,868 |
| 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 |
| Jul 23, 2026 | 206.54 | 209.90 | 204.58 | 205.49 | 204.36 | 1.22% | 1,990,249 |
| Jul 22, 2026 | 202.42 | 204.96 | 202.23 | 203.02 | 201.91 | 1.61% | 1,576,277 |
| Jul 21, 2026 | 197.10 | 199.90 | 195.80 | 199.80 | 198.71 | 2.26% | 1,570,755 |
| Jul 20, 2026 | 192.43 | 198.06 | 192.43 | 195.38 | 194.31 | -0.08% | 1,632,965 |
| Jul 17, 2026 | 193.04 | 196.10 | 192.30 | 195.54 | 194.47 | 2.85% | 2,017,382 |
| Jul 16, 2026 | 190.29 | 192.02 | 189.78 | 190.13 | 189.09 | 0.19% | 1,514,041 |
| Jul 15, 2026 | 191.43 | 192.17 | 187.42 | 189.76 | 188.72 | -0.49% | 1,296,008 |
| Jul 14, 2026 | 193.59 | 193.88 | 188.22 | 190.69 | 189.65 | -0.47% | 2,032,112 |
| Jul 13, 2026 | 185.93 | 193.18 | 185.93 | 191.60 | 190.55 | 4.48% | 2,401,790 |
| Jul 10, 2026 | 181.91 | 184.59 | 180.74 | 183.39 | 182.39 | 0.76% | 1,365,042 |
| Jul 9, 2026 | 184.36 | 185.49 | 181.65 | 182.00 | 181.00 | -2.47% | 1,561,750 |
| Jul 8, 2026 | 183.89 | 187.76 | 181.47 | 186.60 | 185.58 | 3.35% | 2,883,709 |
| Jul 7, 2026 | 176.27 | 181.63 | 175.73 | 180.56 | 179.57 | 3.93% | 2,027,155 |
| Jul 6, 2026 | 171.86 | 174.31 | 171.32 | 173.73 | 172.78 | 0.98% | 2,059,044 |
| Jul 2, 2026 | 171.79 | 174.00 | 170.10 | 172.04 | 171.10 | 0.05% | 2,690,330 |