Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 2026186.66188.31185.55188.12187.092,241,600
Jun 15, 2026183.11190.84182.30189.96188.923,360,400
Jun 12, 2026190.00195.43189.45192.13191.082,033,000
Jun 11, 2026199.55200.35190.29191.59190.542,788,500
Jun 10, 2026196.78200.22194.89196.55195.472,732,800
Jun 9, 2026196.50197.03191.91194.24193.182,661,400
Jun 8, 2026195.43200.03194.81198.20197.112,908,900
Jun 5, 2026202.50203.53192.60192.62191.573,749,300
Jun 4, 2026207.16207.16199.80202.94201.834,824,900
Jun 3, 2026202.48211.69201.51210.59209.443,174,200
Jun 2, 2026197.08203.62197.08202.40201.291,819,300
Jun 1, 2026194.49201.66194.13199.03197.941,819,300
May 29, 2026193.11193.90189.50191.48190.434,583,100
May 28, 2026194.76195.71191.79194.14193.081,947,600
May 27, 2026191.96194.68190.75192.84191.781,570,400
May 26, 2026199.12201.90194.68195.13194.061,651,900
May 22, 2026199.52201.50198.00200.71199.611,522,900
May 21, 2026208.08208.95198.75200.97199.871,495,600
May 20, 2026207.08210.80202.90204.33203.211,550,900
May 19, 2026207.25208.58205.02207.77206.631,732,400
May 18, 2026202.85206.92199.50205.62204.491,538,100
May 15, 2026203.00204.61201.45203.56202.452,152,700
May 14, 2026198.92201.50197.61200.26199.161,569,100
May 13, 2026198.00201.40196.49201.10198.901,388,900
May 12, 2026198.06199.20195.68198.15195.991,783,500