Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 11, 2026190.50197.03190.50196.15194.012,290,600
May 8, 2026189.81190.32186.94188.70186.643,161,400
May 7, 2026190.99192.11186.55190.45188.372,611,100
May 6, 2026198.84198.96192.47195.08192.953,938,200
May 5, 2026210.10211.73205.59206.18203.934,916,200
May 4, 2026209.50214.51208.05213.69211.362,725,400
May 1, 2026204.56207.77200.26207.65205.383,206,000
Apr 30, 2026200.61206.90200.61205.63203.392,169,500
Apr 29, 2026202.53205.87201.75205.32203.082,135,500
Apr 28, 2026200.00201.15196.60200.06197.881,863,600
Apr 27, 2026196.53198.14195.94196.42194.281,640,700
Apr 24, 2026195.31195.95191.83194.79192.661,733,900
Apr 23, 2026196.82198.26194.01195.59193.452,569,300
Apr 22, 2026191.28194.76189.26193.87191.752,043,500
Apr 21, 2026184.46189.98183.09189.80187.732,447,000
Apr 20, 2026181.87185.66180.41183.45181.452,861,200
Apr 17, 2026176.45180.61170.55180.27178.306,169,400
Apr 16, 2026185.55189.40185.55186.65184.613,026,600
Apr 15, 2026186.36188.78184.00185.87183.843,336,300
Apr 14, 2026186.77187.59183.02186.51184.474,133,500
Apr 13, 2026190.55192.02187.66189.10187.043,560,300
Apr 10, 2026185.66189.68185.32188.21186.162,948,000
Apr 9, 2026187.97191.14185.27186.31184.283,384,800
Apr 8, 2026177.17187.34175.14186.47184.435,403,100
Apr 7, 2026196.12199.29194.91195.50193.372,520,300