Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
180.54
+1.50 (0.84%)
At close: Mar 6, 2026, 4:00 PM EST
181.95
+1.41 (0.78%)
After-hours: Mar 6, 2026, 7:59 PM EST
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.58 | 183.08 | 179.31 | 180.54 | 180.54 | 0.84% | 4,883,419 |
| Mar 5, 2026 | 176.28 | 179.78 | 176.01 | 179.04 | 179.04 | 1.32% | 5,059,540 |
| Mar 4, 2026 | 175.81 | 177.53 | 172.55 | 176.71 | 175.66 | -0.46% | 2,532,102 |
| Mar 3, 2026 | 180.02 | 181.50 | 173.28 | 177.53 | 176.48 | -0.80% | 5,508,672 |
| Mar 2, 2026 | 181.19 | 183.36 | 173.38 | 178.96 | 177.90 | 2.80% | 5,199,264 |
| Feb 27, 2026 | 169.27 | 174.46 | 167.45 | 174.08 | 173.05 | 4.25% | 2,459,441 |
| Feb 26, 2026 | 166.37 | 170.93 | 164.37 | 166.98 | 165.99 | -0.47% | 2,523,816 |
| Feb 25, 2026 | 174.48 | 174.50 | 165.63 | 167.77 | 166.77 | -2.75% | 2,479,260 |
| Feb 24, 2026 | 175.00 | 176.00 | 166.10 | 172.52 | 171.49 | -0.75% | 3,975,654 |
| Feb 23, 2026 | 176.27 | 177.25 | 173.23 | 173.82 | 172.79 | -1.24% | 2,711,278 |
| Feb 20, 2026 | 174.09 | 176.55 | 172.30 | 176.01 | 174.96 | 0.74% | 3,474,252 |
| Feb 19, 2026 | 176.27 | 177.02 | 173.58 | 174.72 | 173.68 | 0.41% | 2,257,568 |
| Feb 18, 2026 | 171.05 | 174.17 | 169.48 | 174.01 | 172.98 | 3.21% | 2,497,923 |
| Feb 17, 2026 | 170.50 | 172.80 | 163.50 | 168.59 | 167.59 | -0.33% | 1,704,231 |
| Feb 13, 2026 | 166.62 | 170.30 | 166.35 | 169.14 | 168.13 | 1.03% | 1,405,857 |
| Feb 12, 2026 | 167.93 | 169.66 | 164.36 | 167.42 | 166.43 | -0.94% | 2,316,872 |
| Feb 11, 2026 | 168.00 | 170.54 | 166.32 | 169.01 | 168.01 | 2.50% | 2,986,899 |
| Feb 10, 2026 | 165.85 | 165.95 | 162.66 | 164.89 | 163.91 | -0.64% | 1,636,101 |
| Feb 9, 2026 | 165.91 | 167.48 | 164.92 | 165.96 | 164.97 | -0.58% | 1,738,714 |
| Feb 6, 2026 | 164.65 | 168.50 | 164.52 | 166.93 | 165.94 | 1.30% | 2,090,819 |
| Feb 5, 2026 | 165.94 | 168.05 | 163.09 | 164.78 | 163.80 | -2.49% | 1,821,315 |
| Feb 4, 2026 | 162.91 | 169.49 | 162.91 | 168.99 | 167.99 | 3.75% | 2,672,405 |
| Feb 3, 2026 | 158.57 | 162.95 | 156.77 | 162.88 | 161.91 | 2.67% | 1,876,112 |
| Feb 2, 2026 | 158.61 | 160.48 | 157.50 | 158.64 | 157.70 | -3.24% | 1,748,191 |
| Jan 30, 2026 | 162.58 | 165.95 | 160.84 | 163.95 | 162.98 | 0.54% | 2,161,368 |
| Jan 29, 2026 | 165.00 | 168.48 | 162.85 | 163.07 | 162.10 | 1.75% | 2,504,926 |
| Jan 28, 2026 | 161.43 | 161.46 | 158.44 | 160.27 | 159.32 | 0.72% | 1,748,825 |
| Jan 27, 2026 | 153.63 | 159.27 | 153.17 | 159.12 | 158.17 | 3.65% | 2,016,925 |
| Jan 26, 2026 | 155.52 | 156.00 | 151.07 | 153.52 | 152.61 | -0.32% | 1,706,000 |
| Jan 23, 2026 | 153.61 | 156.25 | 153.20 | 154.02 | 153.10 | 1.43% | 1,227,537 |
| Jan 22, 2026 | 150.73 | 152.57 | 149.20 | 151.85 | 150.95 | -0.75% | 2,170,349 |
| Jan 21, 2026 | 151.80 | 156.34 | 150.87 | 153.00 | 152.09 | 2.89% | 1,955,510 |
| Jan 20, 2026 | 152.81 | 154.00 | 148.25 | 148.70 | 147.82 | -1.71% | 2,055,902 |
| Jan 16, 2026 | 151.19 | 151.85 | 149.63 | 151.28 | 150.38 | 0.30% | 2,249,285 |
| Jan 15, 2026 | 152.18 | 153.10 | 149.55 | 150.82 | 149.92 | -1.89% | 2,404,261 |
| Jan 14, 2026 | 151.24 | 156.85 | 151.20 | 153.73 | 152.82 | 1.67% | 2,496,848 |
| Jan 13, 2026 | 149.88 | 153.37 | 148.71 | 151.21 | 150.31 | 2.47% | 1,853,570 |
| Jan 12, 2026 | 147.29 | 149.21 | 145.97 | 147.56 | 146.68 | 0.10% | 1,999,111 |
| Jan 9, 2026 | 147.38 | 148.88 | 145.69 | 147.41 | 146.53 | -0.17% | 1,899,270 |
| Jan 8, 2026 | 140.75 | 149.80 | 140.75 | 147.66 | 146.78 | 5.13% | 2,497,036 |
| Jan 7, 2026 | 143.87 | 144.95 | 139.41 | 140.45 | 139.62 | -2.78% | 2,492,131 |
| Jan 6, 2026 | 148.30 | 148.37 | 143.66 | 144.47 | 143.61 | -1.71% | 1,892,862 |
| Jan 5, 2026 | 153.73 | 154.58 | 143.55 | 146.99 | 146.12 | -3.51% | 2,598,239 |
| Jan 2, 2026 | 151.10 | 153.66 | 148.68 | 152.34 | 151.43 | 1.34% | 1,370,622 |
| Dec 31, 2025 | 151.25 | 151.75 | 149.95 | 150.33 | 149.44 | -0.61% | 1,202,263 |
| Dec 30, 2025 | 149.86 | 152.30 | 149.44 | 151.25 | 150.35 | 1.80% | 1,552,141 |
| Dec 29, 2025 | 147.75 | 149.42 | 147.42 | 148.57 | 147.69 | 1.54% | 1,398,299 |
| Dec 26, 2025 | 146.73 | 146.80 | 144.80 | 146.31 | 145.44 | -0.41% | 985,327 |
| Dec 24, 2025 | 147.96 | 147.96 | 146.43 | 146.91 | 146.04 | -0.84% | 667,507 |
| Dec 23, 2025 | 148.74 | 149.77 | 147.19 | 148.16 | 147.28 | -0.20% | 1,041,266 |
| Dec 22, 2025 | 150.11 | 153.19 | 148.43 | 148.46 | 147.58 | 0.22% | 1,318,237 |
| Dec 19, 2025 | 146.92 | 150.92 | 146.66 | 148.13 | 147.25 | 0.77% | 3,981,339 |
| Dec 18, 2025 | 153.43 | 153.77 | 146.17 | 147.00 | 146.13 | -4.59% | 2,178,282 |
| Dec 17, 2025 | 150.65 | 154.94 | 149.79 | 154.07 | 153.15 | 3.36% | 2,313,287 |
| Dec 16, 2025 | 151.66 | 152.14 | 146.43 | 149.06 | 148.17 | -3.25% | 2,939,396 |
| Dec 15, 2025 | 157.43 | 157.43 | 151.54 | 154.06 | 153.14 | -1.67% | 1,897,844 |
| Dec 12, 2025 | 158.13 | 159.15 | 156.09 | 156.68 | 155.75 | -0.23% | 1,515,097 |
| Dec 11, 2025 | 158.06 | 160.86 | 155.67 | 157.04 | 156.11 | -2.02% | 1,902,458 |
| Dec 10, 2025 | 158.54 | 160.65 | 155.88 | 160.28 | 159.33 | 1.33% | 1,817,335 |
| Dec 9, 2025 | 156.92 | 159.72 | 156.60 | 158.17 | 157.23 | 0.41% | 1,370,070 |
| Dec 8, 2025 | 157.71 | 160.19 | 156.57 | 157.52 | 156.58 | -0.68% | 1,215,504 |
| Dec 5, 2025 | 159.64 | 164.44 | 158.50 | 158.60 | 157.66 | -0.57% | 2,048,107 |
| Dec 4, 2025 | 158.15 | 161.13 | 158.00 | 159.51 | 158.56 | 0.71% | 1,653,085 |
| Dec 3, 2025 | 156.80 | 159.39 | 156.80 | 158.38 | 157.44 | 1.54% | 1,638,773 |
| Dec 2, 2025 | 156.00 | 157.15 | 153.89 | 155.98 | 155.05 | -0.12% | 1,820,937 |
| Dec 1, 2025 | 152.76 | 158.73 | 152.33 | 156.16 | 155.23 | 2.34% | 2,404,202 |
| Nov 28, 2025 | 149.31 | 153.41 | 149.04 | 152.59 | 151.68 | 2.20% | 749,288 |
| Nov 26, 2025 | 147.30 | 150.68 | 146.58 | 149.31 | 148.42 | 1.56% | 1,379,616 |
| Nov 25, 2025 | 146.08 | 147.63 | 144.79 | 147.02 | 146.15 | -0.42% | 1,341,771 |
| Nov 24, 2025 | 145.85 | 148.46 | 143.57 | 147.64 | 146.76 | 0.82% | 1,776,553 |
| Nov 21, 2025 | 145.91 | 148.07 | 143.89 | 146.44 | 145.57 | 0.13% | 1,873,683 |
| Nov 20, 2025 | 149.41 | 154.49 | 146.11 | 146.25 | 145.38 | -1.64% | 1,963,084 |
| Nov 19, 2025 | 145.70 | 149.11 | 144.52 | 148.69 | 147.81 | -0.59% | 1,365,550 |
| Nov 18, 2025 | 145.56 | 151.35 | 144.44 | 149.58 | 148.69 | 2.19% | 1,853,536 |
| Nov 17, 2025 | 148.68 | 149.00 | 145.83 | 146.37 | 145.50 | -1.90% | 1,272,003 |
| Nov 14, 2025 | 144.82 | 149.82 | 143.14 | 149.20 | 148.31 | 3.34% | 2,002,195 |
| Nov 13, 2025 | 145.10 | 147.18 | 143.43 | 144.38 | 143.52 | -1.22% | 1,602,092 |
| Nov 12, 2025 | 148.00 | 148.63 | 145.68 | 146.17 | 144.31 | -1.34% | 1,295,040 |
| Nov 11, 2025 | 146.22 | 149.97 | 144.82 | 148.15 | 146.26 | 2.36% | 1,432,672 |
| Nov 10, 2025 | 144.47 | 145.76 | 142.27 | 144.73 | 142.89 | 0.75% | 1,332,794 |
| Nov 7, 2025 | 141.94 | 144.63 | 139.65 | 143.65 | 141.82 | 2.05% | 1,564,849 |
| Nov 6, 2025 | 138.49 | 143.09 | 138.34 | 140.77 | 138.98 | 2.53% | 2,062,922 |
| Nov 5, 2025 | 139.20 | 140.82 | 137.03 | 137.29 | 135.54 | -1.53% | 1,830,671 |
| Nov 4, 2025 | 141.59 | 141.59 | 137.50 | 139.42 | 137.64 | -1.31% | 2,390,402 |
| Nov 3, 2025 | 143.25 | 143.67 | 139.84 | 141.27 | 139.47 | -1.34% | 1,964,266 |
| Oct 31, 2025 | 142.10 | 144.50 | 141.91 | 143.19 | 141.37 | 0.73% | 1,653,802 |
| Oct 30, 2025 | 143.63 | 144.61 | 141.91 | 142.15 | 140.34 | -1.03% | 1,392,066 |
| Oct 29, 2025 | 140.69 | 145.36 | 140.69 | 143.63 | 141.80 | 1.76% | 1,473,434 |
| Oct 28, 2025 | 143.64 | 143.95 | 140.41 | 141.14 | 139.34 | -2.26% | 1,140,655 |
| Oct 27, 2025 | 146.50 | 147.66 | 143.90 | 144.40 | 142.56 | -1.00% | 1,389,658 |
| Oct 24, 2025 | 147.76 | 148.37 | 145.20 | 145.86 | 144.00 | -0.89% | 1,434,440 |
| Oct 23, 2025 | 147.62 | 149.38 | 146.50 | 147.17 | 145.29 | 3.44% | 2,477,868 |
| Oct 22, 2025 | 143.10 | 144.90 | 140.83 | 142.28 | 140.47 | 0.53% | 2,404,198 |
| Oct 21, 2025 | 141.38 | 142.14 | 139.50 | 141.53 | 139.73 | 0.24% | 1,410,182 |
| Oct 20, 2025 | 139.90 | 141.97 | 139.40 | 141.19 | 139.39 | 1.51% | 2,216,565 |
| Oct 17, 2025 | 139.65 | 140.04 | 137.58 | 139.09 | 137.32 | -0.25% | 1,541,224 |
| Oct 16, 2025 | 142.61 | 143.36 | 137.25 | 139.44 | 137.66 | -1.76% | 1,915,167 |
| Oct 15, 2025 | 143.19 | 144.20 | 140.80 | 141.94 | 140.13 | 0.08% | 1,105,747 |
| Oct 14, 2025 | 139.39 | 143.10 | 139.00 | 141.83 | 140.02 | -0.20% | 1,751,736 |
| Oct 13, 2025 | 142.23 | 143.09 | 140.75 | 142.11 | 140.30 | 1.64% | 1,527,368 |