Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 2026169.27174.46167.45174.08171.162,459,400
Feb 26, 2026166.37170.93164.37166.98164.182,523,500
Feb 25, 2026174.48174.50165.63167.77164.952,479,300
Feb 24, 2026175.00176.00166.10172.52169.623,975,500
Feb 23, 2026176.27177.25173.23173.82170.902,711,300
Feb 20, 2026174.09176.55172.30176.01173.053,473,900
Feb 19, 2026176.27177.02173.58174.72171.792,257,600
Feb 18, 2026171.05174.17169.48174.01171.092,497,700
Feb 17, 2026170.50172.80163.50168.59165.761,704,100
Feb 13, 2026166.62170.30166.35169.14166.301,405,800
Feb 12, 2026167.93169.66164.36167.42164.612,316,900
Feb 11, 2026168.00170.54166.32169.01166.172,986,500
Feb 10, 2026165.85165.95162.66164.89162.121,636,100
Feb 9, 2026165.91167.48164.92165.96163.171,738,400
Feb 6, 2026164.65168.50164.52166.93164.132,090,800
Feb 5, 2026165.94168.05163.09164.78162.011,821,300
Feb 4, 2026162.91169.49162.91168.99166.152,672,000
Feb 3, 2026158.57162.95156.77162.88160.141,876,000
Feb 2, 2026158.61160.48157.50158.64155.981,748,000
Jan 30, 2026162.58165.95160.84163.95161.202,161,200
Jan 29, 2026165.00168.48162.85163.07160.332,504,900
Jan 28, 2026161.43161.46158.44160.27157.581,748,800
Jan 27, 2026153.63159.27153.17159.12156.452,016,900
Jan 26, 2026155.52156.00151.07153.52150.941,705,900
Jan 23, 2026153.61156.25153.20154.02151.431,227,500