Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 15, 2025157.43157.43151.54154.06151.471,897,600
Dec 12, 2025158.13159.15156.09156.68154.051,514,900
Dec 11, 2025158.06160.86155.67157.04154.401,902,500
Dec 10, 2025158.54160.65155.88160.28157.591,817,300
Dec 9, 2025156.92159.72156.60158.17155.511,370,100
Dec 8, 2025157.71160.19156.57157.52154.871,215,500
Dec 5, 2025159.64164.44158.50158.60155.942,047,800
Dec 4, 2025158.15161.13158.00159.51156.831,652,800
Dec 3, 2025156.80159.39156.80158.38155.721,638,800
Dec 2, 2025156.00157.15153.89155.98153.361,820,900
Dec 1, 2025152.76158.73152.33156.16153.542,404,200
Nov 28, 2025149.31153.41149.04152.59150.03749,300
Nov 26, 2025147.30150.68146.58149.31146.801,379,600
Nov 25, 2025146.08147.63144.79147.02144.551,341,800
Nov 24, 2025145.85148.46143.57147.64145.161,776,600
Nov 21, 2025145.91148.07143.89146.44143.981,873,500
Nov 20, 2025149.41154.49146.11146.25143.791,963,100
Nov 19, 2025145.70149.11144.52148.69146.191,365,200
Nov 18, 2025145.56151.35144.44149.58147.071,853,500
Nov 17, 2025148.68149.00145.83146.37143.911,271,900
Nov 14, 2025144.82149.82143.14149.20146.692,001,800
Nov 13, 2025145.10147.18143.43144.38141.961,602,100
Nov 12, 2025148.00148.63145.68146.17142.731,295,000
Nov 11, 2025146.22149.97144.82148.15144.671,432,400
Nov 10, 2025144.47145.76142.27144.73141.331,332,800