Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 23, 2026206.54209.90204.58205.49204.361,990,200
Jul 22, 2026202.42204.96202.23203.02201.911,576,300
Jul 21, 2026197.10199.90195.80199.80198.711,570,800
Jul 20, 2026192.43198.06192.43195.38194.311,633,000
Jul 17, 2026193.04196.10192.30195.54194.472,017,400
Jul 16, 2026190.29192.02189.78190.13189.091,514,000
Jul 15, 2026191.43192.17187.42189.76188.721,295,900
Jul 14, 2026193.59193.88188.22190.69189.652,032,100
Jul 13, 2026185.93193.18185.93191.60190.552,401,800
Jul 10, 2026181.91184.59180.74183.39182.391,365,000
Jul 9, 2026184.36185.49181.65182.00181.001,561,800
Jul 8, 2026183.89187.76181.47186.60185.582,883,500
Jul 7, 2026176.27181.63175.73180.56179.572,027,200
Jul 6, 2026171.86174.31171.32173.73172.782,059,000
Jul 2, 2026171.79174.00170.10172.04171.102,690,200
Jul 1, 2026176.46179.00171.48171.96171.022,706,500
Jun 30, 2026179.75181.52175.27175.78174.823,356,900
Jun 29, 2026180.26182.15179.61180.54179.552,387,600
Jun 26, 2026180.74183.22179.36179.91178.923,402,100
Jun 25, 2026181.62183.92181.08182.55181.551,748,700
Jun 24, 2026184.03186.08182.00183.48182.482,561,700
Jun 23, 2026186.45188.98186.26187.91186.882,188,600
Jun 22, 2026184.78188.37184.78187.80186.771,864,500
Jun 18, 2026183.00183.90180.44183.50182.494,783,100
Jun 17, 2026187.28188.93184.71185.48184.462,616,700