Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
180.98
+2.90 (1.63%)
At close: Nov 11, 2026, 4:00 PM EST
180.56
-0.42 (-0.23%)
After-hours: Nov 11, 2026, 7:59 PM EST
Diamondback Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.13 | 181.10 | 177.82 | 180.98 | 180.98 | 2.30% | 1,407,498 |
| Nov 10, 2026 | 175.17 | 180.28 | 172.08 | 178.08 | 176.92 | -0.05% | 1,597,380 |
| Nov 9, 2026 | 176.14 | 179.08 | 173.75 | 178.17 | 177.01 | -0.44% | 2,882,173 |
| Nov 6, 2026 | 178.80 | 182.58 | 177.61 | 178.96 | 177.79 | -0.35% | 1,637,269 |
| Nov 5, 2026 | 182.59 | 187.61 | 179.35 | 179.58 | 178.41 | -1.80% | 3,623,352 |
| Nov 4, 2026 | 190.39 | 191.00 | 181.48 | 182.88 | 181.69 | -4.92% | 3,453,153 |
| Nov 3, 2026 | 196.74 | 199.67 | 192.23 | 192.34 | 191.09 | -3.70% | 2,901,016 |
| Nov 2, 2026 | 208.70 | 209.55 | 197.65 | 199.74 | 198.44 | -5.82% | 3,032,034 |
| Oct 30, 2026 | 210.00 | 212.54 | 209.01 | 212.08 | 210.70 | 2.74% | 1,986,570 |
| Oct 29, 2026 | 208.17 | 208.64 | 204.07 | 206.43 | 205.08 | 0.10% | 1,171,576 |
| Oct 28, 2026 | 206.32 | 208.03 | 204.67 | 206.22 | 204.88 | 0.85% | 1,134,315 |
| Oct 27, 2026 | 206.07 | 207.60 | 202.74 | 204.48 | 203.15 | -1.28% | 1,371,204 |
| Oct 26, 2026 | 205.75 | 208.65 | 204.27 | 207.13 | 205.78 | 0.67% | 1,401,219 |
| Oct 23, 2026 | 198.99 | 207.17 | 197.75 | 205.75 | 204.41 | 4.37% | 1,769,014 |
| Oct 22, 2026 | 202.50 | 203.35 | 194.85 | 197.14 | 195.85 | -1.89% | 2,023,694 |
| Oct 21, 2026 | 201.24 | 203.37 | 199.47 | 200.93 | 199.62 | -0.74% | 1,848,319 |
| Oct 20, 2026 | 206.11 | 206.11 | 198.41 | 202.42 | 201.10 | -0.34% | 1,630,350 |
| Oct 19, 2026 | 202.18 | 205.63 | 201.80 | 203.12 | 201.80 | -0.41% | 1,600,321 |
| Oct 16, 2026 | 197.01 | 204.10 | 197.01 | 203.95 | 202.62 | 4.27% | 2,574,417 |
| Oct 15, 2026 | 199.47 | 199.47 | 194.00 | 195.60 | 194.32 | -0.97% | 2,192,984 |
| Oct 14, 2026 | 200.12 | 200.65 | 196.80 | 197.51 | 196.22 | -0.34% | 2,809,063 |
| Oct 13, 2026 | 196.33 | 198.67 | 195.25 | 198.18 | 196.89 | 1.57% | 2,753,270 |
| Oct 12, 2026 | 194.95 | 198.34 | 194.68 | 195.11 | 193.84 | 1.55% | 2,444,312 |
| Oct 9, 2026 | 191.68 | 194.39 | 191.50 | 192.13 | 190.88 | 0.23% | 1,145,648 |
| Oct 8, 2026 | 187.39 | 192.38 | 187.39 | 191.68 | 190.43 | 3.96% | 2,260,804 |
| Oct 7, 2026 | 186.81 | 188.00 | 181.85 | 184.38 | 183.18 | -0.32% | 2,323,211 |
| Oct 6, 2026 | 182.00 | 185.77 | 182.00 | 184.98 | 183.77 | 0.49% | 3,223,617 |
| Oct 5, 2026 | 183.96 | 186.00 | 182.38 | 184.08 | 182.88 | -0.34% | 2,836,917 |
| Oct 2, 2026 | 183.29 | 185.68 | 183.27 | 184.71 | 183.51 | -0.43% | 2,139,153 |
| Oct 1, 2026 | 183.21 | 185.87 | 182.94 | 185.51 | 184.30 | 0.92% | 1,864,326 |
| Sep 30, 2026 | 184.98 | 186.18 | 183.70 | 183.81 | 182.61 | -0.08% | 1,425,475 |
| Sep 29, 2026 | 182.33 | 184.55 | 181.91 | 183.95 | 182.75 | -0.69% | 1,972,939 |
| Sep 28, 2026 | 190.57 | 190.57 | 184.50 | 185.23 | 184.02 | -0.77% | 2,173,575 |
| Sep 25, 2026 | 186.46 | 187.77 | 185.51 | 186.67 | 185.45 | -1.24% | 1,733,339 |
| Sep 24, 2026 | 187.96 | 191.40 | 186.11 | 189.01 | 187.78 | 1.81% | 2,306,990 |
| Sep 23, 2026 | 185.77 | 188.20 | 183.51 | 185.65 | 184.44 | 0.62% | 3,378,108 |
| Sep 22, 2026 | 186.01 | 188.72 | 184.29 | 184.50 | 183.30 | -2.52% | 2,953,108 |
| Sep 21, 2026 | 189.88 | 190.75 | 187.52 | 189.27 | 188.04 | -1.64% | 3,811,053 |
| Sep 18, 2026 | 196.94 | 196.94 | 191.96 | 192.42 | 191.17 | -2.30% | 8,100,578 |
| Sep 17, 2026 | 191.08 | 197.31 | 190.92 | 196.94 | 195.66 | 1.23% | 4,922,124 |
| Sep 16, 2026 | 197.03 | 198.65 | 191.49 | 194.54 | 193.27 | -8.03% | 15,402,605 |
| Sep 15, 2026 | 207.23 | 213.31 | 206.78 | 211.53 | 210.15 | 2.82% | 2,116,943 |
| Sep 14, 2026 | 208.30 | 210.89 | 204.07 | 205.72 | 204.38 | 0.37% | 1,801,216 |
| Sep 11, 2026 | 204.68 | 205.07 | 200.87 | 204.97 | 203.63 | -0.20% | 1,679,166 |
| Sep 10, 2026 | 207.33 | 207.57 | 200.98 | 205.39 | 204.05 | 1.36% | 1,972,086 |
| Sep 9, 2026 | 202.17 | 204.59 | 200.19 | 202.63 | 201.31 | 1.49% | 1,554,762 |
| Sep 8, 2026 | 201.83 | 204.97 | 198.41 | 199.65 | 198.35 | 0.22% | 2,284,528 |
| Sep 4, 2026 | 201.58 | 201.58 | 197.73 | 199.22 | 197.92 | -1.83% | 1,707,509 |
| Sep 3, 2026 | 203.31 | 204.25 | 201.33 | 202.94 | 201.62 | -0.24% | 1,735,400 |
| Sep 2, 2026 | 200.83 | 204.85 | 200.71 | 203.42 | 202.09 | 0.13% | 1,593,094 |