Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
179.91
-2.64 (-1.45%)
At close: Jun 26, 2026, 4:00 PM EDT
180.63
+0.72 (0.40%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026180.74183.22179.36179.91179.91-1.45%3,401,344
Jun 25, 2026181.62183.92181.08182.55182.55-0.51%1,748,863
Jun 24, 2026184.03186.08182.00183.48183.48-2.36%2,561,652
Jun 23, 2026186.45188.98186.26187.91187.910.06%2,188,754
Jun 22, 2026184.78188.37184.78187.80187.802.34%1,864,470
Jun 18, 2026183.00183.90180.44183.50183.50-1.07%4,783,071
Jun 17, 2026187.28188.93184.71185.48185.48-1.40%2,616,715
Jun 16, 2026186.66188.31185.55188.12188.12-0.97%2,242,015
Jun 15, 2026183.11190.84182.30189.96189.96-1.13%3,360,469
Jun 12, 2026190.00195.43189.45192.13192.130.28%2,033,159
Jun 11, 2026199.55200.35190.29191.59191.59-2.52%2,788,518
Jun 10, 2026196.78200.22194.89196.55196.551.19%2,732,762
Jun 9, 2026196.50197.03191.91194.24194.24-2.00%2,661,362
Jun 8, 2026195.43200.03194.81198.20198.202.89%2,908,981
Jun 5, 2026202.50203.53192.60192.62192.62-5.09%3,749,571
Jun 4, 2026207.16207.16199.80202.94202.94-3.63%4,825,049
Jun 3, 2026202.48211.69201.51210.59210.594.05%3,174,180
Jun 2, 2026197.08203.62197.08202.40202.401.69%1,819,315
Jun 1, 2026194.49201.66194.13199.03199.033.94%1,819,723
May 29, 2026193.11193.90189.50191.48191.48-1.37%4,583,281
May 28, 2026194.76195.71191.79194.14194.140.67%1,948,131
May 27, 2026191.96194.68190.75192.84192.84-1.17%1,570,795
May 26, 2026199.12201.90194.68195.13195.13-2.78%1,652,116
May 22, 2026199.52201.50198.00200.71200.71-0.13%1,523,430
May 21, 2026208.08208.95198.75200.97200.97-1.64%1,495,880
May 20, 2026207.08210.80202.90204.33204.33-1.66%1,551,325
May 19, 2026207.25208.58205.02207.77207.771.05%1,732,432
May 18, 2026202.85206.92199.50205.62205.621.01%1,538,409
May 15, 2026203.00204.61201.45203.56203.561.65%2,152,694
May 14, 2026198.92201.50197.61200.26200.260.13%1,569,093
May 13, 2026198.00201.40196.49201.10200.001.49%1,388,891
May 12, 2026198.06199.20195.68198.15197.071.02%1,783,525
May 11, 2026190.50197.03190.50196.15195.083.95%2,290,551
May 8, 2026189.81190.32186.94188.70187.67-0.92%3,161,824
May 7, 2026190.99192.11186.55190.45189.41-2.37%2,611,080
May 6, 2026198.84198.96192.47195.08194.01-5.38%3,938,588
May 5, 2026210.10211.73205.59206.18205.05-3.51%4,916,220
May 4, 2026209.50214.51208.05213.69212.522.91%2,725,378
May 1, 2026204.56207.77200.26207.65206.510.98%3,206,285
Apr 30, 2026200.61206.90200.61205.63204.510.15%2,169,532
Apr 29, 2026202.53205.87201.75205.32204.202.63%2,135,473
Apr 28, 2026200.00201.15196.60200.06198.971.85%1,863,771
Apr 27, 2026196.53198.14195.94196.42195.350.84%1,640,666
Apr 24, 2026195.31195.95191.83194.79193.72-0.41%1,733,979
Apr 23, 2026196.82198.26194.01195.59194.520.89%2,569,411
Apr 22, 2026191.28194.76189.26193.87192.812.14%2,043,482
Apr 21, 2026184.46189.98183.09189.80188.763.46%2,446,988
Apr 20, 2026181.87185.66180.41183.45182.451.76%2,861,616
Apr 17, 2026176.45180.61170.55180.27179.28-3.42%6,169,419
Apr 16, 2026185.55189.40185.55186.65185.630.42%3,026,842
Apr 15, 2026186.36188.78184.00185.87184.85-0.34%3,336,319
Apr 14, 2026186.77187.59183.02186.51185.49-1.37%4,133,524
Apr 13, 2026190.55192.02187.66189.10188.070.48%3,560,256
Apr 10, 2026185.66189.68185.32188.21187.181.02%2,948,049
Apr 9, 2026187.97191.14185.27186.31185.29-0.09%3,384,971
Apr 8, 2026177.17187.34175.14186.47185.45-4.62%5,403,095
Apr 7, 2026196.12199.29194.91195.50194.430.63%2,520,320
Apr 6, 2026194.08195.84192.68194.27193.210.20%1,463,472
Apr 2, 2026197.57201.47192.90193.88192.821.71%2,911,813
Apr 1, 2026190.53195.74187.34190.62189.58-3.63%4,287,042
Mar 31, 2026199.52203.15193.78197.79196.71-0.43%4,423,765
Mar 30, 2026203.91204.69197.61198.65197.56-1.58%3,737,632
Mar 27, 2026204.21204.91201.45201.84200.74-0.17%5,333,849
Mar 26, 2026198.89204.16198.04202.19201.083.15%3,220,001
Mar 25, 2026194.63197.14194.02196.02194.95-0.53%2,182,308
Mar 24, 2026194.20199.96194.20197.06195.982.75%2,780,700
Mar 23, 2026187.25194.07186.02191.78190.73-0.39%3,255,079
Mar 20, 2026190.31194.68190.02192.54191.491.17%4,606,784
Mar 19, 2026191.74193.75189.68190.31189.270.33%3,262,090
Mar 18, 2026188.11191.20187.63189.68188.641.31%2,692,183
Mar 17, 2026183.04188.73182.33187.22186.202.68%2,629,858
Mar 16, 2026182.60183.62179.71182.33181.33-0.02%3,203,014
Mar 13, 2026174.90183.40174.26182.37181.373.03%4,100,869
Mar 12, 2026178.41181.64176.90177.01176.040.21%4,683,864
Mar 11, 2026173.00178.05172.81176.64175.67-0.97%11,190,372
Mar 10, 2026181.29182.76176.15178.37177.39-2.46%2,194,735
Mar 9, 2026183.65186.66179.50182.86181.861.29%5,221,159
Mar 6, 2026182.58183.08179.31180.54179.550.84%4,916,960
Mar 5, 2026176.28179.78176.01179.04178.061.92%5,067,542
Mar 4, 2026175.81177.53172.55176.71174.70-0.46%2,534,061
Mar 3, 2026180.02181.50173.28177.53175.51-0.80%5,508,672
Mar 2, 2026181.19183.36173.38178.96176.922.80%5,199,264
Feb 27, 2026169.27174.46167.45174.08172.104.25%2,459,441
Feb 26, 2026166.37170.93164.37166.98165.08-0.47%2,523,816
Feb 25, 2026174.48174.50165.63167.77165.86-2.75%2,479,260
Feb 24, 2026175.00176.00166.10172.52170.56-0.75%3,975,654
Feb 23, 2026176.27177.25173.23173.82171.84-1.24%2,711,278
Feb 20, 2026174.09176.55172.30176.01174.010.74%3,474,252
Feb 19, 2026176.27177.02173.58174.72172.730.41%2,257,568
Feb 18, 2026171.05174.17169.48174.01172.033.21%2,497,923
Feb 17, 2026170.50172.80163.50168.59166.67-0.33%1,704,231
Feb 13, 2026166.62170.30166.35169.14167.221.03%1,405,857
Feb 12, 2026167.93169.66164.36167.42165.51-0.94%2,316,872
Feb 11, 2026168.00170.54166.32169.01167.092.50%2,986,899
Feb 10, 2026165.85165.95162.66164.89163.01-0.64%1,636,101
Feb 9, 2026165.91167.48164.92165.96164.07-0.58%1,738,714
Feb 6, 2026164.65168.50164.52166.93165.031.30%2,090,819
Feb 5, 2026165.94168.05163.09164.78162.90-2.49%1,821,315
Feb 4, 2026162.91169.49162.91168.99167.073.75%2,672,405
Feb 3, 2026158.57162.95156.77162.88161.032.67%1,876,112