Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 6, 2026178.80182.58177.61178.96178.961,637,000
Nov 5, 2026182.59187.61179.35179.58179.583,622,800
Nov 4, 2026190.39191.00181.48182.88182.883,452,500
Nov 3, 2026196.74199.67192.23192.34192.342,899,900
Nov 2, 2026208.70209.55197.65199.74199.743,028,900
Oct 30, 2026210.00212.54209.01212.08212.081,986,400
Oct 29, 2026208.17208.64204.07206.43206.431,170,300
Oct 28, 2026206.32208.03204.67206.22206.221,134,200
Oct 27, 2026206.07207.60202.74204.48204.481,371,100
Oct 26, 2026205.75208.65204.27207.13207.131,401,100
Oct 23, 2026198.99207.17197.75205.75205.751,768,700
Oct 22, 2026202.50203.35194.85197.14197.142,022,900
Oct 21, 2026201.24203.37199.47200.93200.931,847,800
Oct 20, 2026206.11206.11198.41202.42202.421,630,200
Oct 19, 2026202.18205.63201.80203.12203.121,600,200
Oct 16, 2026197.01204.10197.01203.95203.952,573,400
Oct 15, 2026199.47199.47194.00195.60195.602,192,800
Oct 14, 2026200.12200.65196.80197.51197.512,808,400
Oct 13, 2026196.33198.67195.25198.18198.182,753,100
Oct 12, 2026194.95198.34194.68195.11195.112,444,300
Oct 9, 2026191.68194.39191.50192.13192.131,145,600
Oct 8, 2026187.39192.38187.39191.68191.682,260,500
Oct 7, 2026186.81188.00181.85184.38184.382,323,100
Oct 6, 2026182.00185.77182.00184.98184.983,223,600
Oct 5, 2026183.96186.00182.38184.08184.082,836,800