Skip to main content
Diamondback Energy, Inc. (BMV:FANG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,245.00
-306.00 (-8.62%)
At close: Apr 8, 2026

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,245.003,245.003,245.003,245.003,245.00-8.62%40
Mar 31, 20263,551.003,551.003,551.003,551.003,551.001.81%27
Mar 25, 20263,480.003,493.003,480.003,488.003,488.000.96%110
Mar 19, 20263,455.003,455.003,455.003,455.003,455.0012.80%29
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