Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 6, 2026194.08195.84192.68194.27192.151,463,500
Apr 2, 2026197.57201.47192.90193.88191.762,911,800
Apr 1, 2026190.53195.74187.34190.62188.544,287,000
Mar 31, 2026199.52203.15193.78197.79195.634,423,800
Mar 30, 2026203.91204.69197.61198.65196.483,737,600
Mar 27, 2026204.21204.91201.45201.84199.645,333,800
Mar 26, 2026198.89204.16198.04202.19199.983,220,000
Mar 25, 2026194.63197.14194.02196.02193.882,182,300
Mar 24, 2026194.20199.96194.20197.06194.912,780,700
Mar 23, 2026187.25194.07186.02191.78189.693,254,900
Mar 20, 2026190.31194.68190.02192.54190.444,606,800
Mar 19, 2026191.74193.75189.68190.31188.233,262,100
Mar 18, 2026188.11191.20187.63189.68187.612,692,200
Mar 17, 2026183.04188.73182.33187.22185.182,629,900
Mar 16, 2026182.60183.62179.71182.33180.343,203,000
Mar 13, 2026174.90183.40174.26182.37180.384,100,900
Mar 12, 2026178.41181.64176.90177.01175.084,683,900
Mar 11, 2026173.00178.05172.81176.64174.7111,186,100
Mar 10, 2026181.29182.76176.15178.37176.422,194,700
Mar 9, 2026183.65186.66179.50182.86180.865,221,200
Mar 6, 2026182.58183.08179.31180.54178.574,917,000
Mar 5, 2026176.28179.78176.01179.04177.095,065,300
Mar 4, 2026175.81177.53172.55176.71173.742,533,800
Mar 3, 2026180.02181.50173.28177.53174.555,508,700
Mar 2, 2026181.19183.36173.38178.96175.955,199,300