Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
202.95
+3.18 (1.59%)
At close: Jul 31, 2026, 4:00 PM EDT
204.63
+1.68 (0.83%)
After-hours: Jul 31, 2026, 7:59 PM EDT
Diamondback Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 198.48 | 203.79 | 198.10 | 202.95 | 202.95 | 1.59% | 1,581,725 |
| Jul 30, 2026 | 196.93 | 199.93 | 195.48 | 199.77 | 199.77 | 0.32% | 1,481,798 |
| Jul 29, 2026 | 198.20 | 199.97 | 195.98 | 199.13 | 199.13 | 4.64% | 1,922,424 |
| Jul 28, 2026 | 197.11 | 198.59 | 190.05 | 190.31 | 190.31 | -2.81% | 2,490,276 |
| Jul 27, 2026 | 197.08 | 201.71 | 195.43 | 195.80 | 195.80 | -4.34% | 1,741,408 |
| Jul 24, 2026 | 205.83 | 210.55 | 203.50 | 204.68 | 204.68 | -0.39% | 2,402,844 |
| Jul 23, 2026 | 206.54 | 209.90 | 204.58 | 205.49 | 205.49 | 1.22% | 1,985,249 |
| Jul 22, 2026 | 202.42 | 204.96 | 202.23 | 203.02 | 203.02 | 1.61% | 1,574,582 |
| Jul 21, 2026 | 197.10 | 199.90 | 195.80 | 199.80 | 199.80 | 2.26% | 1,526,679 |
| Jul 20, 2026 | 192.43 | 198.06 | 192.43 | 195.38 | 195.38 | -0.08% | 1,630,919 |
| Jul 17, 2026 | 193.04 | 196.10 | 192.30 | 195.54 | 195.54 | 2.85% | 2,013,107 |
| Jul 16, 2026 | 190.29 | 192.02 | 189.78 | 190.13 | 190.13 | 0.19% | 1,504,972 |
| Jul 15, 2026 | 191.43 | 192.17 | 187.42 | 189.76 | 189.76 | -0.49% | 1,293,998 |
| Jul 14, 2026 | 193.59 | 193.88 | 188.22 | 190.69 | 190.69 | -0.47% | 2,008,915 |
| Jul 13, 2026 | 185.93 | 193.18 | 185.93 | 191.60 | 191.60 | 4.48% | 2,392,324 |
| Jul 10, 2026 | 181.91 | 184.59 | 180.74 | 183.39 | 183.39 | 0.76% | 1,297,345 |
| Jul 9, 2026 | 184.36 | 185.49 | 181.65 | 182.00 | 182.00 | -2.47% | 1,529,181 |
| Jul 8, 2026 | 183.89 | 187.76 | 181.47 | 186.60 | 186.60 | 3.35% | 2,875,033 |
| Jul 7, 2026 | 176.27 | 181.63 | 175.73 | 180.56 | 180.56 | 3.93% | 2,023,041 |
| Jul 6, 2026 | 171.86 | 174.31 | 171.32 | 173.73 | 173.73 | 0.98% | 2,045,583 |
| Jul 2, 2026 | 171.79 | 174.00 | 170.10 | 172.04 | 172.04 | 0.05% | 2,690,204 |
| Jul 1, 2026 | 176.46 | 179.00 | 171.48 | 171.96 | 171.96 | -2.17% | 2,706,533 |
| Jun 30, 2026 | 179.75 | 181.52 | 175.27 | 175.78 | 175.78 | -2.64% | 3,356,948 |
| Jun 29, 2026 | 180.26 | 182.15 | 179.61 | 180.54 | 180.54 | 0.35% | 2,387,678 |
| Jun 26, 2026 | 180.74 | 183.22 | 179.36 | 179.91 | 179.91 | -1.45% | 3,402,117 |
| Jun 25, 2026 | 181.62 | 183.92 | 181.08 | 182.55 | 182.55 | -0.51% | 1,748,863 |
| Jun 24, 2026 | 184.03 | 186.08 | 182.00 | 183.48 | 183.48 | -2.36% | 2,561,652 |
| Jun 23, 2026 | 186.45 | 188.98 | 186.26 | 187.91 | 187.91 | 0.06% | 2,188,754 |
| Jun 22, 2026 | 184.78 | 188.37 | 184.78 | 187.80 | 187.80 | 2.34% | 1,864,470 |
| Jun 18, 2026 | 183.00 | 183.90 | 180.44 | 183.50 | 183.50 | -1.07% | 4,783,071 |
| Jun 17, 2026 | 187.28 | 188.93 | 184.71 | 185.48 | 185.48 | -1.40% | 2,616,715 |
| Jun 16, 2026 | 186.66 | 188.31 | 185.55 | 188.12 | 188.12 | -0.97% | 2,242,015 |
| Jun 15, 2026 | 183.11 | 190.84 | 182.30 | 189.96 | 189.96 | -1.13% | 3,360,469 |
| Jun 12, 2026 | 190.00 | 195.43 | 189.45 | 192.13 | 192.13 | 0.28% | 2,033,159 |
| Jun 11, 2026 | 199.55 | 200.35 | 190.29 | 191.59 | 191.59 | -2.52% | 2,788,518 |
| Jun 10, 2026 | 196.78 | 200.22 | 194.89 | 196.55 | 196.55 | 1.19% | 2,732,762 |
| Jun 9, 2026 | 196.50 | 197.03 | 191.91 | 194.24 | 194.24 | -2.00% | 2,661,362 |
| Jun 8, 2026 | 195.43 | 200.03 | 194.81 | 198.20 | 198.20 | 2.89% | 2,908,981 |
| Jun 5, 2026 | 202.50 | 203.53 | 192.60 | 192.62 | 192.62 | -5.09% | 3,749,571 |
| Jun 4, 2026 | 207.16 | 207.16 | 199.80 | 202.94 | 202.94 | -3.63% | 4,825,049 |
| Jun 3, 2026 | 202.48 | 211.69 | 201.51 | 210.59 | 210.59 | 4.05% | 3,174,180 |
| Jun 2, 2026 | 197.08 | 203.62 | 197.08 | 202.40 | 202.40 | 1.69% | 1,819,315 |
| Jun 1, 2026 | 194.49 | 201.66 | 194.13 | 199.03 | 199.03 | 3.94% | 1,819,723 |
| May 29, 2026 | 193.11 | 193.90 | 189.50 | 191.48 | 191.48 | -1.37% | 4,583,281 |
| May 28, 2026 | 194.76 | 195.71 | 191.79 | 194.14 | 194.14 | 0.67% | 1,948,131 |
| May 27, 2026 | 191.96 | 194.68 | 190.75 | 192.84 | 192.84 | -1.17% | 1,570,795 |
| May 26, 2026 | 199.12 | 201.90 | 194.68 | 195.13 | 195.13 | -2.78% | 1,652,116 |
| May 22, 2026 | 199.52 | 201.50 | 198.00 | 200.71 | 200.71 | -0.13% | 1,523,430 |
| May 21, 2026 | 208.08 | 208.95 | 198.75 | 200.97 | 200.97 | -1.64% | 1,495,880 |
| May 20, 2026 | 207.08 | 210.80 | 202.90 | 204.33 | 204.33 | -1.66% | 1,551,325 |