Diamondback Energy, Inc. FANG
NASDAQ · United States · Energy Minerals
$183.81-0.14 (-0.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $183.81 | -0.08% | $184.98 | $186.18 | $183.70 | 1.40M |
| 2026-09-29 | $183.95 | -0.69% | $182.33 | $184.55 | $181.91 | 1.97M |
| 2026-09-28 | $185.23 | -0.77% | $190.57 | $190.57 | $184.50 | 2.17M |
| 2026-09-25 | $186.67 | -1.24% | $186.46 | $187.77 | $185.51 | 1.73M |
| 2026-09-24 | $189.01 | +1.81% | $187.96 | $191.40 | $186.11 | 2.31M |
| 2026-09-23 | $185.65 | +0.62% | $185.77 | $188.20 | $183.51 | 3.38M |
| 2026-09-22 | $184.50 | -2.52% | $186.01 | $188.72 | $184.29 | 2.95M |
| 2026-09-21 | $189.27 | -1.64% | $189.88 | $190.75 | $187.52 | 3.81M |
| 2026-09-18 | $192.42 | -2.30% | $196.94 | $196.94 | $191.96 | 8.10M |
| 2026-09-17 | $196.94 | +1.23% | $191.08 | $197.31 | $190.92 | 4.92M |
| 2026-09-16 | $194.54 | -8.03% | $197.03 | $198.65 | $191.49 | 15.40M |
| 2026-09-15 | $211.53 | +2.82% | $207.23 | $213.31 | $206.78 | 2.12M |
| 2026-09-14 | $205.72 | +0.37% | $208.30 | $210.89 | $204.07 | 1.80M |
| 2026-09-11 | $204.97 | -0.20% | $204.68 | $205.07 | $200.87 | 1.68M |
| 2026-09-10 | $205.39 | +1.36% | $207.33 | $207.57 | $200.98 | 1.97M |
| 2026-09-09 | $202.63 | +1.49% | $202.17 | $204.59 | $200.19 | 1.55M |
| 2026-09-08 | $199.65 | +0.22% | $201.83 | $204.97 | $198.41 | 2.28M |
| 2026-09-04 | $199.22 | -1.83% | $201.58 | $201.58 | $197.73 | 1.71M |
| 2026-09-03 | $202.94 | -0.24% | $203.31 | $204.25 | $201.33 | 1.74M |
| 2026-09-02 | $203.42 | +0.13% | $200.83 | $204.85 | $200.71 | 1.59M |
| 2026-09-01 | $203.16 | +1.34% | $205.00 | $205.00 | $199.05 | 2.57M |
| 2026-08-31 | $200.48 | +1.42% | $202.02 | $204.80 | $198.45 | 3.62M |
| 2026-08-28 | $197.67 | -1.42% | $201.62 | $202.40 | $197.06 | 2.13M |
| 2026-08-27 | $200.52 | +0.34% | $200.43 | $201.60 | $197.69 | 1.25M |
| 2026-08-26 | $199.84 | -0.03% | $197.93 | $202.00 | $196.65 | 1.41M |
| 2026-08-25 | $199.89 | -2.78% | $201.60 | $204.00 | $199.47 | 2.00M |
| 2026-08-24 | $205.60 | -2.43% | $210.00 | $211.36 | $203.31 | 2.26M |
| 2026-08-21 | $210.72 | -0.14% | $211.84 | $212.96 | $209.15 | 1.41M |
| 2026-08-20 | $211.02 | +1.18% | $213.51 | $216.90 | $209.31 | 2.23M |
| 2026-08-19 | $208.55 | -0.70% | $210.84 | $213.75 | $207.75 | 1.89M |
| 2026-08-18 | $210.02 | +1.81% | $208.93 | $210.41 | $206.47 | 1.81M |
| 2026-08-17 | $206.29 | +1.89% | $202.70 | $206.65 | $201.84 | 1.18M |
| 2026-08-14 | $202.47 | +1.48% | $200.68 | $204.57 | $200.68 | 986.60K |
| 2026-08-13 | $199.51 | -0.66% | $198.01 | $199.91 | $196.66 | 1.27M |
| 2026-08-12 | $200.84 | -0.43% | $200.48 | $201.74 | $199.53 | 985.80K |
| 2026-08-11 | $201.71 | +1.38% | $197.73 | $203.35 | $196.04 | 1.25M |
| 2026-08-10 | $198.97 | +5.81% | $190.80 | $199.43 | $190.80 | 1.93M |
| 2026-08-07 | $188.04 | -0.84% | $187.39 | $189.07 | $184.80 | 1.51M |
| 2026-08-06 | $189.63 | +1.86% | $189.55 | $190.11 | $187.06 | 1.49M |
| 2026-08-05 | $186.17 | -2.97% | $191.91 | $192.50 | $184.85 | 2.37M |
| 2026-08-04 | $191.87 | -3.46% | $189.11 | $195.50 | $188.31 | 4.16M |
| 2026-08-03 | $198.75 | -2.07% | $198.76 | $199.60 | $196.26 | 2.20M |
| 2026-07-31 | $202.95 | +1.59% | $198.48 | $203.79 | $198.10 | 1.65M |
| 2026-07-30 | $199.77 | +0.32% | $196.93 | $199.93 | $195.48 | 1.51M |
| 2026-07-29 | $199.13 | +4.63% | $198.20 | $199.97 | $195.98 | 1.93M |
| 2026-07-28 | $190.31 | -2.80% | $197.11 | $198.59 | $190.05 | 2.51M |
| 2026-07-27 | $195.80 | -4.34% | $197.08 | $201.71 | $195.43 | 1.74M |
| 2026-07-24 | $204.68 | -0.39% | $205.83 | $210.55 | $203.50 | 2.40M |
| 2026-07-23 | $205.49 | +1.22% | $206.54 | $209.90 | $204.58 | 1.99M |
| 2026-07-22 | $203.02 | +1.61% | $202.42 | $204.96 | $202.23 | 1.58M |
| 2026-07-21 | $199.80 | +2.26% | $197.10 | $199.90 | $195.80 | 1.57M |
| 2026-07-20 | $195.38 | -0.08% | $192.43 | $198.06 | $192.43 | 1.63M |
| 2026-07-17 | $195.54 | +2.85% | $193.04 | $196.10 | $192.30 | 2.02M |
| 2026-07-16 | $190.13 | +0.19% | $190.29 | $192.02 | $189.78 | 1.51M |
| 2026-07-15 | $189.76 | -0.49% | $191.43 | $192.17 | $187.42 | 1.30M |
| 2026-07-14 | $190.69 | -0.47% | $193.59 | $193.88 | $188.22 | 2.03M |
| 2026-07-13 | $191.60 | +4.48% | $185.93 | $193.18 | $185.93 | 2.40M |
| 2026-07-10 | $183.39 | +0.76% | $181.91 | $184.59 | $180.74 | 1.37M |
| 2026-07-09 | $182.00 | -2.47% | $184.36 | $185.49 | $181.65 | 1.56M |
| 2026-07-08 | $186.60 | +3.35% | $183.89 | $187.76 | $181.47 | 2.88M |
| 2026-07-07 | $180.56 | +3.93% | $176.27 | $181.63 | $175.73 | 2.03M |
| 2026-07-06 | $173.73 | +0.98% | $171.86 | $174.31 | $171.32 | 2.06M |
| 2026-07-02 | $172.04 | +0.05% | $171.79 | $174.00 | $170.10 | 2.69M |
| 2026-07-01 | $171.96 | -2.17% | $176.46 | $179.00 | $171.48 | 2.71M |
| 2026-06-30 | $175.78 | -2.64% | $179.75 | $181.52 | $175.27 | 3.36M |
| 2026-06-29 | $180.54 | +0.35% | $180.26 | $182.15 | $179.61 | 2.39M |
| 2026-06-26 | $179.91 | -1.45% | $180.74 | $183.22 | $179.36 | 3.40M |
| 2026-06-25 | $182.55 | -0.51% | $181.62 | $183.92 | $181.08 | 1.75M |
| 2026-06-24 | $183.48 | -2.36% | $184.03 | $186.08 | $182.00 | 2.56M |
| 2026-06-23 | $187.91 | +0.06% | $186.45 | $188.98 | $186.26 | 2.19M |
| 2026-06-22 | $187.80 | +2.34% | $184.78 | $188.37 | $184.78 | 1.86M |
| 2026-06-18 | $183.50 | -1.07% | $183.00 | $183.90 | $180.44 | 4.78M |
| 2026-06-17 | $185.48 | -1.40% | $187.28 | $188.93 | $184.71 | 2.62M |
| 2026-06-16 | $188.12 | -0.97% | $186.66 | $188.31 | $185.55 | 2.24M |
| 2026-06-15 | $189.96 | -1.13% | $183.11 | $190.84 | $182.30 | 3.36M |
| 2026-06-12 | $192.13 | +0.28% | $190.00 | $195.43 | $189.45 | 2.03M |
| 2026-06-11 | $191.59 | -2.52% | $199.55 | $200.35 | $190.29 | 2.79M |
| 2026-06-10 | $196.55 | +1.19% | $196.78 | $200.22 | $194.89 | 2.73M |
| 2026-06-09 | $194.24 | -2.00% | $196.50 | $197.03 | $191.91 | 2.66M |
| 2026-06-08 | $198.20 | +2.90% | $195.43 | $200.03 | $194.81 | 2.91M |
| 2026-06-05 | $192.62 | -5.09% | $202.50 | $203.53 | $192.60 | 3.75M |
| 2026-06-04 | $202.94 | -3.63% | $207.16 | $207.16 | $199.80 | 4.82M |
| 2026-06-03 | $210.59 | +4.05% | $202.48 | $211.69 | $201.51 | 3.17M |
| 2026-06-02 | $202.40 | +1.69% | $197.08 | $203.62 | $197.08 | 1.82M |
| 2026-06-01 | $199.03 | +3.94% | $194.49 | $201.66 | $194.13 | 1.82M |
| 2026-05-29 | $191.48 | -1.37% | $193.11 | $193.90 | $189.50 | 4.58M |
| 2026-05-28 | $194.14 | +0.67% | $194.76 | $195.71 | $191.79 | 1.95M |
| 2026-05-27 | $192.84 | -1.17% | $191.96 | $194.68 | $190.75 | 1.57M |
| 2026-05-26 | $195.13 | -2.78% | $199.12 | $201.90 | $194.68 | 1.65M |
| 2026-05-22 | $200.71 | -0.13% | $199.52 | $201.50 | $198.00 | 1.52M |