Skip to main content
logo
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
202.40
+3.37 (1.69%)
At close: Jun 2, 2026, 4:00 PM EDT
205.50
+3.10 (1.53%)
Pre-market: Jun 3, 2026, 8:13 AM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026197.08203.62197.08202.40202.401.69%1,798,912
Jun 1, 2026194.49201.66194.13199.03199.033.94%1,805,396
May 29, 2026193.11193.90189.50191.48191.48-1.37%4,577,935
May 28, 2026194.76195.71191.79194.14194.140.67%1,947,149
May 27, 2026191.96194.68190.75192.84192.84-1.17%1,569,879
May 26, 2026199.12201.90194.68195.13195.13-2.78%1,560,501
May 22, 2026199.52201.50198.00200.71200.71-0.13%1,521,725
May 21, 2026208.08208.95198.75200.97200.97-1.64%1,483,864
May 20, 2026207.08210.80202.90204.33204.33-1.66%1,540,137
May 19, 2026207.25208.58205.02207.77207.771.05%1,730,301
May 18, 2026202.85206.92199.50205.62205.621.01%1,526,711
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
Apr 29, 2026202.53205.87201.75205.32204.202.63%2,135,473
Apr 28, 2026200.00201.15196.60200.06198.971.85%1,863,771
Apr 27, 2026196.53198.14195.94196.42195.350.84%1,640,666
Apr 24, 2026195.31195.95191.83194.79193.72-0.41%1,733,979
Apr 23, 2026196.82198.26194.01195.59194.520.89%2,569,411
Apr 22, 2026191.28194.76189.26193.87192.812.14%2,043,482
Apr 21, 2026184.46189.98183.09189.80188.763.46%2,446,988
Apr 20, 2026181.87185.66180.41183.45182.451.76%2,861,616
Apr 17, 2026176.45180.61170.55180.27179.28-3.42%6,169,419
Apr 16, 2026185.55189.40185.55186.65185.630.42%3,026,842
Apr 15, 2026186.36188.78184.00185.87184.85-0.34%3,336,319
Apr 14, 2026186.77187.59183.02186.51185.49-1.37%4,133,524
Apr 13, 2026190.55192.02187.66189.10188.070.48%3,560,256
Apr 10, 2026185.66189.68185.32188.21187.181.02%2,948,049
Apr 9, 2026187.97191.14185.27186.31185.29-0.09%3,384,971
Apr 8, 2026177.17187.34175.14186.47185.45-4.62%5,403,095
Apr 7, 2026196.12199.29194.91195.50194.430.63%2,520,320
Apr 6, 2026194.08195.84192.68194.27193.210.20%1,463,472
Apr 2, 2026197.57201.47192.90193.88192.821.71%2,911,813
Apr 1, 2026190.53195.74187.34190.62189.58-3.63%4,287,042
Mar 31, 2026199.52203.15193.78197.79196.71-0.43%4,423,765
Mar 30, 2026203.91204.69197.61198.65197.56-1.58%3,737,632
Mar 27, 2026204.21204.91201.45201.84200.74-0.17%5,333,849
Mar 26, 2026198.89204.16198.04202.19201.083.15%3,220,001
Mar 25, 2026194.63197.14194.02196.02194.95-0.53%2,182,308
Mar 24, 2026194.20199.96194.20197.06195.982.75%2,780,700
Mar 23, 2026187.25194.07186.02191.78190.73-0.39%3,255,079