Skip to main content
Diamondback Energy, Inc. (FANG)
NASDAQ: FANG · Real-Time Price · USD
139.77
-1.10 (-0.78%)
At close: Jun 27, 2025, 4:00 PM
141.05
+1.28 (0.92%)
After-hours: Jun 27, 2025, 7:28 PM EDT

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025140.59141.32138.99139.77139.77-0.78%2,781,654
Jun 26, 2025138.72141.60137.77140.87140.872.05%1,582,120
Jun 25, 2025139.02140.64137.74138.04138.04-0.94%2,068,612
Jun 24, 2025138.28141.23137.10139.35139.35-1.28%3,222,743
Jun 23, 2025151.00151.00140.78141.15141.15-5.17%4,574,211
Jun 20, 2025150.33150.70148.11148.85148.850.05%4,309,676
Jun 18, 2025153.43155.11148.44148.78148.78-2.71%2,978,502
Jun 17, 2025153.07156.03151.11152.93152.931.26%3,360,019
Jun 16, 2025154.14155.22148.83151.03151.03-2.50%3,828,747
Jun 13, 2025157.34158.00152.52154.91154.913.74%5,208,059
Jun 12, 2025147.15149.39145.89149.33149.330.28%1,758,740
Jun 11, 2025145.80149.36144.30148.92148.922.30%3,217,732
Jun 10, 2025143.00147.56142.75145.57145.572.42%2,282,275
Jun 9, 2025141.42143.32140.35142.13142.131.12%1,735,560
Jun 6, 2025139.27141.21139.00140.56140.562.26%1,776,691
Jun 5, 2025140.26140.40136.83137.45137.45-1.36%2,064,417
Jun 4, 2025142.14144.00138.38139.35139.35-2.06%2,443,969
Jun 3, 2025138.00143.30135.88142.28142.283.41%2,770,727
Jun 2, 2025138.45139.03135.86137.59137.592.26%2,118,545
May 30, 2025136.64136.71133.75134.55134.55-2.37%4,362,973
May 29, 2025137.47138.19136.13137.81137.811.12%2,103,329
May 28, 2025139.22139.22135.94136.28136.28-0.88%1,904,852
May 27, 2025137.79138.11135.54137.49137.491.20%1,787,327
May 23, 2025134.31136.62133.75135.86135.86-0.32%1,766,269
May 22, 2025134.76136.86132.20136.29136.29-0.01%1,929,303
May 21, 2025138.35138.67136.12136.31136.31-1.47%1,650,204
May 20, 2025139.18139.82137.44138.35138.35-0.72%1,104,870
May 19, 2025139.93140.24137.62139.35139.35-1.26%1,476,615
May 16, 2025142.77142.77139.22141.13141.13-0.58%2,291,949
May 15, 2025140.19142.02138.52141.95141.95-1.98%2,596,057
May 14, 2025144.53145.95143.98144.82143.81-0.92%1,621,508
May 13, 2025143.61147.69142.90146.17145.152.27%2,010,165
May 12, 2025144.84147.75142.07142.92141.923.65%2,264,663
May 9, 2025138.00139.35136.65137.89136.931.26%1,944,506
May 8, 2025130.48137.33130.48136.18135.235.10%2,554,974
May 7, 2025132.77132.89127.75129.57128.66-1.83%2,549,974
May 6, 2025133.90137.00131.32131.98131.06-0.83%3,776,111
May 5, 2025134.00135.06132.05133.08132.15-2.73%2,865,786
May 2, 2025136.56137.85133.83136.81135.851.47%2,367,967
May 1, 2025131.31136.40130.90134.83133.892.14%2,158,108
Apr 30, 2025134.44134.60130.51132.01131.09-3.40%1,980,001
Apr 29, 2025137.81138.01135.34136.65135.69-0.85%1,665,530
Apr 28, 2025136.41138.60136.24137.82136.860.78%1,664,772
Apr 25, 2025135.11137.25134.85136.76135.800.44%1,608,658
Apr 24, 2025136.94137.81135.11136.16135.210.46%2,054,466
Apr 23, 2025137.79140.00134.39135.54134.59-0.73%2,130,424
Apr 22, 2025135.12137.97134.38136.54135.593.17%1,731,904
Apr 21, 2025134.18134.35130.33132.35131.42-3.84%2,180,288
Apr 17, 2025132.58139.23132.58137.64136.685.70%3,667,402
Apr 16, 2025127.73132.58127.71130.22129.312.42%2,047,402