Diamondback Energy, Inc. - Common Stock (FANG)

184.93
+2.73 (1.50%)
NASDAQ · Last Trade: Nov 13th, 6:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamondback Energy, Inc. - Common Stock (FANG)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026184.02186.08183.14184.931,671,293184.93
11/12/2026180.38182.96178.93182.201,073,405182.20
11/11/2026180.13181.10177.82180.981,406,998179.80
11/10/2026175.17180.28172.08178.081,597,265176.92
11/09/2026176.14179.08173.75178.172,881,725177.01
11/06/2026178.80182.58177.61178.961,637,348177.79
11/05/2026182.59187.61179.34179.583,654,778178.41
11/04/2026190.39191.00181.48182.883,452,558181.69
11/03/2026196.74199.67192.23192.342,900,413191.09
11/02/2026208.70209.55197.65199.743,029,584198.44
10/30/2026210.00212.54209.01212.081,986,570210.70
10/29/2026208.17208.64204.07206.431,170,945205.08
10/28/2026206.32208.03204.67206.221,134,254204.88
10/27/2026206.07207.60202.74204.481,371,115203.15
10/26/2026205.75208.65204.27207.131,438,874205.78
10/23/2026198.99207.17197.75205.751,769,015204.41
10/22/2026202.50203.35194.85197.142,023,548195.85
10/21/2026201.24203.37199.47200.931,848,311199.62
10/20/2026206.10206.10198.41202.421,630,310201.10
10/19/2026202.18205.63201.80203.121,600,284201.80
10/16/2026197.01204.10197.01203.952,575,085202.62
10/15/2026199.47199.47194.00195.602,192,878194.32
10/14/2026200.12200.65196.80197.512,808,568196.22
10/13/2026196.33198.67195.25198.182,753,105196.89
10/12/2026194.95198.34194.68195.112,444,272193.84
10/09/2026191.68194.39191.50192.131,145,648190.88
10/08/2026187.39192.38187.39191.682,260,755190.43
10/07/2026186.81188.00181.85184.382,323,209183.18
10/06/2026182.00185.77182.00184.983,223,604183.77
10/05/2026183.96186.00182.38184.082,836,907182.88
10/02/2026183.29185.68183.27184.712,139,153183.51
10/01/2026183.21185.87182.94185.511,864,320184.30
9/30/2026184.98186.18183.70183.811,425,422182.61
9/29/2026182.33184.55181.91183.951,972,925182.75
9/28/2026190.57190.57184.50185.232,173,558184.02
9/25/2026186.46187.77185.51186.671,734,339185.45
9/24/2026187.96191.40186.11189.012,306,937187.78
9/23/2026185.77188.20183.51185.653,378,067184.44
9/22/2026186.01188.72184.29184.502,952,984183.30
9/21/2026189.88190.75187.52189.273,810,717188.04
9/18/2026196.94196.94191.96192.428,100,581191.16
9/17/2026191.08197.31190.92196.944,922,374195.66
9/16/2026197.03198.65191.49194.5415,402,018193.27
9/15/2026207.23213.31206.78211.532,116,840210.15
9/14/2026208.30210.89204.07205.721,801,130204.38
9/11/2026204.68205.07200.87204.971,695,172203.63
9/10/2026207.33207.57200.98205.391,971,998204.05
9/09/2026202.17204.59200.19202.631,554,755201.31
9/08/2026201.83204.97198.41199.652,284,382198.35
9/04/2026201.58201.58197.73199.221,707,510197.92
9/03/2026203.31204.25201.32202.941,735,369201.62
9/02/2026200.83204.85200.71203.421,593,053202.09
9/01/2026205.00205.00199.05203.162,573,746201.84
8/31/2026202.02204.80198.45200.483,622,830199.17
8/28/2026201.62202.40197.06197.672,128,175196.38
8/27/2026200.43201.60197.69200.521,254,469199.21
8/26/2026197.93202.00196.65199.841,414,568198.54
8/25/2026201.60204.00199.47199.892,004,626198.59
8/24/2026210.00211.35203.31205.602,263,731204.26
8/21/2026211.84212.96209.15210.721,414,277209.35
8/20/2026213.51216.90209.31211.022,234,314209.64
8/19/2026210.84213.75207.75208.551,893,408207.19
8/18/2026208.93210.41206.47210.021,812,060208.65
8/17/2026202.70206.65201.84206.291,178,395204.94
8/14/2026200.68204.57200.68202.47986,681201.15