Skip to main content
Diamondback Energy, Inc. (BMV:FANG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,063.00
0.00 (0.00%)
Last updated: Mar 6, 2026, 8:30 AM CST

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,063.003,063.003,063.003,063.003,044.56-2.89%269
Mar 3, 20263,154.003,154.003,154.003,154.003,135.024.82%202
Feb 23, 20263,009.003,009.003,009.003,009.002,990.899.42%91
Dec 15, 20252,750.002,750.002,750.002,750.002,733.455.77%208
Nov 24, 20252,600.002,600.002,600.002,600.002,584.35-3.70%8
Nov 20, 20252,700.002,700.002,700.002,700.002,683.75-1.06%8
Nov 14, 20252,729.002,729.002,729.002,729.002,712.584.96%35
Nov 3, 20252,600.002,600.002,600.002,600.002,566.16-1.66%11
Oct 31, 20252,661.002,661.002,644.002,644.002,609.59-4.81%60
Oct 24, 20252,777.592,777.592,777.592,777.592,741.449.80%215
Oct 20, 20252,529.612,529.612,529.602,529.602,496.68-5.89%210
Oct 15, 20252,558.012,687.992,558.012,687.992,653.010.79%418
Oct 14, 20252,599.002,666.992,590.002,666.992,632.283.40%498
Oct 13, 20252,579.212,579.212,579.212,579.212,545.64-5.59%210
Oct 7, 20252,787.992,787.992,729.002,732.002,696.440.97%436
Oct 6, 20252,705.812,705.812,705.812,705.812,670.601.27%180
Oct 3, 20252,672.002,672.002,672.002,672.002,637.232.89%188
Sep 24, 20252,597.002,597.002,597.002,597.002,563.200.15%707
Sep 11, 20252,592.892,593.002,592.892,593.002,559.252.17%23