Skip to main content
Diamondback Energy, Inc. (BMV:FANG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,600.00
-100.00 (-3.70%)
At close: Nov 24, 2025

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 20252,600.002,600.002,600.002,600.002,600.00-3.70%8
Nov 20, 20252,700.002,700.002,700.002,700.002,700.00-1.06%8
Nov 14, 20252,729.002,729.002,729.002,729.002,729.004.96%35
Nov 3, 20252,600.002,600.002,600.002,600.002,581.70-1.66%11
Oct 31, 20252,661.002,661.002,644.002,644.002,625.39-4.81%60
Oct 24, 20252,777.592,777.592,777.592,777.592,758.049.80%215
Oct 20, 20252,529.612,529.612,529.602,529.602,511.80-5.89%210
Oct 15, 20252,558.012,687.992,558.012,687.992,669.070.79%418
Oct 14, 20252,599.002,666.992,590.002,666.992,648.223.40%498
Oct 13, 20252,579.212,579.212,579.212,579.212,561.06-5.59%210
Oct 7, 20252,787.992,787.992,729.002,732.002,712.770.97%436
Oct 6, 20252,705.812,705.812,705.812,705.812,686.771.27%180
Oct 3, 20252,672.002,672.002,672.002,672.002,653.192.89%188
Sep 24, 20252,597.002,597.002,597.002,597.002,578.720.15%707
Sep 11, 20252,592.892,593.002,592.892,593.002,574.752.17%23
Sep 10, 20252,538.002,538.002,538.002,538.002,520.14-6.69%5
Aug 27, 20252,720.002,720.002,720.002,720.002,700.86-2.51%17
Jul 31, 20252,790.002,790.002,790.002,790.002,751.87-9
Jun 23, 20252,790.002,790.002,790.002,790.002,751.87-10
Jun 12, 20252,790.002,790.002,790.002,790.002,751.872.39%36
Jun 11, 20252,725.002,725.002,725.002,725.002,687.761.49%47
Jun 9, 20252,685.002,685.002,685.002,685.002,648.300.56%14
Jun 5, 20252,670.002,670.002,670.002,670.002,633.51-0.34%14
May 28, 20252,679.002,679.002,679.002,679.002,642.381.09%14