Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 27, 2026200.43201.60197.69200.52200.521,254,200
Aug 26, 2026197.93202.00196.65199.84199.841,414,300
Aug 25, 2026201.60204.00199.47199.89199.892,004,500
Aug 24, 2026210.00211.36203.31205.60205.602,263,600
Aug 21, 2026211.84212.96209.15210.72210.721,414,200
Aug 20, 2026213.51216.90209.31211.02211.022,234,400
Aug 19, 2026210.84213.75207.75208.55208.551,893,500
Aug 18, 2026208.93210.41206.47210.02210.021,812,000
Aug 17, 2026202.70206.65201.84206.29206.291,178,300
Aug 14, 2026200.68204.57200.68202.47202.47986,600
Aug 13, 2026198.01199.91196.66199.51199.511,270,400
Aug 12, 2026200.48201.74199.53200.84199.74985,800
Aug 11, 2026197.73203.35196.04201.71200.611,251,000
Aug 10, 2026190.80199.43190.80198.97197.881,931,500
Aug 7, 2026187.39189.07184.80188.04187.011,506,900
Aug 6, 2026189.55190.11187.06189.63188.591,486,800
Aug 5, 2026191.91192.50184.85186.17185.152,369,800
Aug 4, 2026189.11195.50188.31191.87190.824,161,000
Aug 3, 2026198.76199.60196.26198.75197.662,204,900
Jul 31, 2026198.48203.79198.10202.95201.841,651,700
Jul 30, 2026196.93199.93195.48199.77198.681,514,600
Jul 29, 2026198.20199.97195.98199.13198.041,926,400
Jul 28, 2026197.11198.59190.05190.31189.272,513,100
Jul 27, 2026197.08201.71195.43195.80194.731,742,400
Jul 24, 2026205.83210.55203.50204.68203.562,403,900