Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
158.60
-0.91 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
160.95
+2.35 (1.48%)
After-hours: Dec 5, 2025, 7:59 PM EST
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.64 | 164.44 | 158.50 | 158.60 | 158.60 | -0.57% | 2,035,918 |
| Dec 4, 2025 | 158.15 | 161.13 | 158.00 | 159.51 | 159.51 | 0.71% | 1,645,354 |
| Dec 3, 2025 | 156.80 | 159.39 | 156.80 | 158.38 | 158.38 | 1.54% | 1,605,139 |
| Dec 2, 2025 | 156.00 | 157.15 | 153.89 | 155.98 | 155.98 | -0.12% | 1,820,937 |
| Dec 1, 2025 | 152.76 | 158.73 | 152.33 | 156.16 | 156.16 | 2.34% | 2,404,202 |
| Nov 28, 2025 | 149.31 | 153.41 | 149.04 | 152.59 | 152.59 | 2.20% | 749,288 |
| Nov 26, 2025 | 147.30 | 150.68 | 146.58 | 149.31 | 149.31 | 1.56% | 1,379,616 |
| Nov 25, 2025 | 146.08 | 147.63 | 144.79 | 147.02 | 147.02 | -0.42% | 1,341,771 |
| Nov 24, 2025 | 145.85 | 148.46 | 143.57 | 147.64 | 147.64 | 0.82% | 1,776,553 |
| Nov 21, 2025 | 145.91 | 148.07 | 143.89 | 146.44 | 146.44 | 0.13% | 1,873,683 |
| Nov 20, 2025 | 149.41 | 154.49 | 146.11 | 146.25 | 146.25 | -1.64% | 1,963,084 |
| Nov 19, 2025 | 145.70 | 149.11 | 144.52 | 148.69 | 148.69 | -0.59% | 1,365,550 |
| Nov 18, 2025 | 145.56 | 151.35 | 144.44 | 149.58 | 149.58 | 2.19% | 1,853,536 |
| Nov 17, 2025 | 148.68 | 149.00 | 145.83 | 146.37 | 146.37 | -1.90% | 1,272,003 |
| Nov 14, 2025 | 144.82 | 149.82 | 143.14 | 149.20 | 149.20 | 3.34% | 2,002,195 |
| Nov 13, 2025 | 145.10 | 147.18 | 143.43 | 144.38 | 144.38 | -1.22% | 1,602,092 |
| Nov 12, 2025 | 148.00 | 148.63 | 145.68 | 146.17 | 145.17 | -1.34% | 1,295,040 |
| Nov 11, 2025 | 146.22 | 149.97 | 144.82 | 148.15 | 147.14 | 2.36% | 1,432,672 |
| Nov 10, 2025 | 144.47 | 145.76 | 142.27 | 144.73 | 143.74 | 0.75% | 1,332,794 |
| Nov 7, 2025 | 141.94 | 144.63 | 139.65 | 143.65 | 142.67 | 2.05% | 1,564,849 |
| Nov 6, 2025 | 138.49 | 143.09 | 138.34 | 140.77 | 139.81 | 2.53% | 2,062,922 |
| Nov 5, 2025 | 139.20 | 140.82 | 137.03 | 137.29 | 136.35 | -1.53% | 1,830,671 |
| Nov 4, 2025 | 141.59 | 141.59 | 137.50 | 139.42 | 138.47 | -1.31% | 2,390,402 |
| Nov 3, 2025 | 143.25 | 143.67 | 139.84 | 141.27 | 140.30 | -1.34% | 1,964,266 |
| Oct 31, 2025 | 142.10 | 144.50 | 141.91 | 143.19 | 142.21 | 0.73% | 1,653,802 |
| Oct 30, 2025 | 143.63 | 144.61 | 141.91 | 142.15 | 141.18 | -1.03% | 1,392,066 |
| Oct 29, 2025 | 140.69 | 145.36 | 140.69 | 143.63 | 142.65 | 1.76% | 1,473,434 |
| Oct 28, 2025 | 143.64 | 143.95 | 140.41 | 141.14 | 140.17 | -2.26% | 1,140,655 |
| Oct 27, 2025 | 146.50 | 147.66 | 143.90 | 144.40 | 143.41 | -1.00% | 1,389,658 |
| Oct 24, 2025 | 147.76 | 148.37 | 145.20 | 145.86 | 144.86 | -0.89% | 1,434,440 |
| Oct 23, 2025 | 147.62 | 149.38 | 146.50 | 147.17 | 146.16 | 3.44% | 2,477,868 |
| Oct 22, 2025 | 143.10 | 144.90 | 140.83 | 142.28 | 141.31 | 0.53% | 2,404,198 |
| Oct 21, 2025 | 141.38 | 142.14 | 139.50 | 141.53 | 140.56 | 0.24% | 1,410,182 |
| Oct 20, 2025 | 139.90 | 141.97 | 139.40 | 141.19 | 140.22 | 1.51% | 2,216,565 |
| Oct 17, 2025 | 139.65 | 140.04 | 137.58 | 139.09 | 138.14 | -0.25% | 1,541,224 |
| Oct 16, 2025 | 142.61 | 143.36 | 137.25 | 139.44 | 138.49 | -1.76% | 1,915,167 |
| Oct 15, 2025 | 143.19 | 144.20 | 140.80 | 141.94 | 140.97 | 0.08% | 1,105,747 |
| Oct 14, 2025 | 139.39 | 143.10 | 139.00 | 141.83 | 140.86 | -0.20% | 1,751,736 |
| Oct 13, 2025 | 142.23 | 143.09 | 140.75 | 142.11 | 141.14 | 1.64% | 1,527,368 |
| Oct 10, 2025 | 141.67 | 143.14 | 139.69 | 139.82 | 138.86 | -3.04% | 2,134,481 |
| Oct 9, 2025 | 149.81 | 151.50 | 144.02 | 144.21 | 143.22 | -3.26% | 1,480,954 |
| Oct 8, 2025 | 149.15 | 149.87 | 146.49 | 149.07 | 148.05 | 0.11% | 1,399,947 |
| Oct 7, 2025 | 147.70 | 149.07 | 145.66 | 148.91 | 147.89 | -0.13% | 1,358,178 |
| Oct 6, 2025 | 149.01 | 152.49 | 148.55 | 149.10 | 148.08 | 1.11% | 2,499,642 |
| Oct 3, 2025 | 143.58 | 147.91 | 143.58 | 147.47 | 146.46 | 2.99% | 2,012,327 |
| Oct 2, 2025 | 142.21 | 147.70 | 142.07 | 143.19 | 142.21 | -0.24% | 2,615,026 |
| Oct 1, 2025 | 141.61 | 144.44 | 141.40 | 143.54 | 142.56 | 0.31% | 1,497,543 |
| Sep 30, 2025 | 141.74 | 144.13 | 140.75 | 143.10 | 142.12 | -0.33% | 2,488,447 |
| Sep 29, 2025 | 146.73 | 147.15 | 142.90 | 143.58 | 142.60 | -3.15% | 1,808,446 |
| Sep 26, 2025 | 146.23 | 151.00 | 145.31 | 148.25 | 147.24 | 1.69% | 1,646,335 |
| Sep 25, 2025 | 144.61 | 147.20 | 143.91 | 145.79 | 144.79 | 0.82% | 1,306,450 |
| Sep 24, 2025 | 144.30 | 148.14 | 144.21 | 144.61 | 143.62 | 1.71% | 1,999,287 |
| Sep 23, 2025 | 139.70 | 146.52 | 139.70 | 142.18 | 141.21 | 2.41% | 2,423,817 |
| Sep 22, 2025 | 138.22 | 139.31 | 136.13 | 138.83 | 137.88 | -0.60% | 2,136,932 |
| Sep 19, 2025 | 140.70 | 140.70 | 137.70 | 139.67 | 138.71 | -0.69% | 4,089,456 |
| Sep 18, 2025 | 140.81 | 141.18 | 138.71 | 140.64 | 139.68 | 0.12% | 1,954,636 |
| Sep 17, 2025 | 137.73 | 142.33 | 136.50 | 140.47 | 139.51 | 1.48% | 2,225,273 |
| Sep 16, 2025 | 135.64 | 140.07 | 135.59 | 138.42 | 137.47 | 2.89% | 2,752,337 |
| Sep 15, 2025 | 137.46 | 137.51 | 134.30 | 134.53 | 133.61 | -1.72% | 3,109,121 |
| Sep 12, 2025 | 138.82 | 140.20 | 136.84 | 136.88 | 135.94 | -1.11% | 1,752,145 |
| Sep 11, 2025 | 137.50 | 139.37 | 137.00 | 138.42 | 137.47 | -0.87% | 1,573,185 |
| Sep 10, 2025 | 136.99 | 140.11 | 136.12 | 139.64 | 138.68 | 2.46% | 2,005,851 |
| Sep 9, 2025 | 138.03 | 139.90 | 136.23 | 136.29 | 135.36 | -0.72% | 2,149,809 |
| Sep 8, 2025 | 139.62 | 139.90 | 135.65 | 137.28 | 136.34 | -1.03% | 2,052,200 |
| Sep 5, 2025 | 140.78 | 142.05 | 137.07 | 138.71 | 137.76 | -2.82% | 1,995,093 |
| Sep 4, 2025 | 141.94 | 143.80 | 140.54 | 142.74 | 141.76 | 0.32% | 1,573,007 |
| Sep 3, 2025 | 148.02 | 148.69 | 141.52 | 142.29 | 141.32 | -5.05% | 1,953,242 |
| Sep 2, 2025 | 148.46 | 150.11 | 146.95 | 149.86 | 148.83 | 0.74% | 1,558,861 |
| Aug 29, 2025 | 148.51 | 150.12 | 148.30 | 148.76 | 147.74 | -0.27% | 1,214,086 |
| Aug 28, 2025 | 147.61 | 149.37 | 145.91 | 149.17 | 148.15 | 1.43% | 1,061,446 |
| Aug 27, 2025 | 144.16 | 147.66 | 143.96 | 147.06 | 146.05 | 2.15% | 1,987,791 |
| Aug 26, 2025 | 144.28 | 144.55 | 142.26 | 143.96 | 142.98 | -0.90% | 2,046,400 |
| Aug 25, 2025 | 143.40 | 145.56 | 142.15 | 145.27 | 144.28 | 1.39% | 1,623,166 |
| Aug 22, 2025 | 138.90 | 143.79 | 138.51 | 143.28 | 142.30 | 3.83% | 2,029,218 |
| Aug 21, 2025 | 137.66 | 138.98 | 136.41 | 138.00 | 137.06 | 0.09% | 1,734,838 |
| Aug 20, 2025 | 139.41 | 140.45 | 137.65 | 137.87 | 136.93 | -0.78% | 1,582,167 |
| Aug 19, 2025 | 138.46 | 140.64 | 137.81 | 138.96 | 138.01 | -0.40% | 1,324,184 |
| Aug 18, 2025 | 139.33 | 140.17 | 137.20 | 139.52 | 138.57 | -0.50% | 1,408,173 |
| Aug 15, 2025 | 140.77 | 142.66 | 139.58 | 140.22 | 139.26 | -0.39% | 1,889,863 |
| Aug 14, 2025 | 139.02 | 141.08 | 136.89 | 140.77 | 139.81 | 0.56% | 1,483,461 |
| Aug 13, 2025 | 138.00 | 140.18 | 137.70 | 139.98 | 138.03 | 1.08% | 1,945,530 |
| Aug 12, 2025 | 137.70 | 140.82 | 137.12 | 138.49 | 136.56 | 1.21% | 2,581,321 |
| Aug 11, 2025 | 141.00 | 141.48 | 136.20 | 136.84 | 134.93 | -3.65% | 3,044,652 |
| Aug 8, 2025 | 142.00 | 144.68 | 140.30 | 142.03 | 140.05 | 0.64% | 1,684,598 |
| Aug 7, 2025 | 145.63 | 147.70 | 140.85 | 141.12 | 139.15 | -2.24% | 2,202,934 |
| Aug 6, 2025 | 147.00 | 149.02 | 142.84 | 144.36 | 142.35 | -0.91% | 2,171,860 |
| Aug 5, 2025 | 147.78 | 147.78 | 140.69 | 145.68 | 143.65 | -1.42% | 3,845,223 |
| Aug 4, 2025 | 145.00 | 148.19 | 144.70 | 147.78 | 145.72 | 1.12% | 2,536,094 |
| Aug 1, 2025 | 148.44 | 148.99 | 144.82 | 146.14 | 144.10 | -1.70% | 2,830,958 |
| Jul 31, 2025 | 149.00 | 152.20 | 147.76 | 148.66 | 146.59 | -1.55% | 1,866,087 |
| Jul 30, 2025 | 151.61 | 151.93 | 149.49 | 151.00 | 148.90 | -0.98% | 2,019,317 |
| Jul 29, 2025 | 150.52 | 153.05 | 149.22 | 152.50 | 150.37 | 1.32% | 2,587,222 |
| Jul 28, 2025 | 145.99 | 150.99 | 145.99 | 150.52 | 148.42 | 4.09% | 1,686,754 |
| Jul 25, 2025 | 145.60 | 146.17 | 143.26 | 144.61 | 142.59 | -0.47% | 1,035,678 |
| Jul 24, 2025 | 143.20 | 146.17 | 142.44 | 145.30 | 143.28 | 1.12% | 1,851,451 |
| Jul 23, 2025 | 142.60 | 144.08 | 141.60 | 143.69 | 141.69 | 1.32% | 1,249,124 |
| Jul 22, 2025 | 140.17 | 143.45 | 140.01 | 141.82 | 139.84 | 1.42% | 1,540,618 |
| Jul 21, 2025 | 141.28 | 141.67 | 139.75 | 139.84 | 137.89 | -1.08% | 1,296,646 |
| Jul 18, 2025 | 143.00 | 145.09 | 141.32 | 141.37 | 139.40 | 0.31% | 2,388,591 |
| Jul 17, 2025 | 136.49 | 141.26 | 136.31 | 140.93 | 138.97 | 3.27% | 1,727,925 |