Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 2, 2026183.29185.68183.27184.71184.712,138,600
Oct 1, 2026183.21185.87182.94185.51185.511,864,300
Sep 30, 2026184.98186.18183.70183.81183.811,425,500
Sep 29, 2026182.33184.55181.91183.95183.951,972,900
Sep 28, 2026190.57190.57184.50185.23185.232,173,500
Sep 25, 2026186.46187.77185.51186.67186.671,733,300
Sep 24, 2026187.96191.40186.11189.01189.012,306,900
Sep 23, 2026185.77188.20183.51185.65185.653,378,000
Sep 22, 2026186.01188.72184.29184.50184.502,952,200
Sep 21, 2026189.88190.75187.52189.27189.273,810,600
Sep 18, 2026196.94196.94191.96192.42192.428,098,200
Sep 17, 2026191.08197.31190.92196.94196.944,921,100
Sep 16, 2026197.03198.65191.49194.54194.5415,401,000
Sep 15, 2026207.23213.31206.78211.53211.532,116,500
Sep 14, 2026208.30210.89204.07205.72205.721,800,900
Sep 11, 2026204.68205.07200.87204.97204.971,678,000
Sep 10, 2026207.33207.57200.98205.39205.391,971,900
Sep 9, 2026202.17204.59200.19202.63202.631,553,200
Sep 8, 2026201.83204.97198.41199.65199.652,284,200
Sep 4, 2026201.58201.58197.73199.22199.221,707,400
Sep 3, 2026203.31204.25201.33202.94202.941,735,300
Sep 2, 2026200.83204.85200.71203.42203.421,592,900
Sep 1, 2026205.00205.00199.05203.16203.162,573,700
Aug 31, 2026202.02204.80198.45200.48200.483,619,100
Aug 28, 2026201.62202.40197.06197.67197.672,128,100