Diamondback Energy, Inc.

FANG · NASDAQ

Prices in USD

Historical prices

Diamondback Energy, Inc. (FANG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 2026150.73152.57149.20151.85149.302,170,300
Jan 21, 2026151.80156.34150.87153.00150.431,955,500
Jan 20, 2026152.81154.00148.25148.70146.202,055,500
Jan 16, 2026151.19151.85149.63151.28148.742,249,300
Jan 15, 2026152.18153.10149.55150.82148.292,404,300
Jan 14, 2026151.24156.85151.20153.73151.152,496,800
Jan 13, 2026149.88153.37148.71151.21148.671,853,600
Jan 12, 2026147.29149.21145.97147.56145.081,998,800
Jan 9, 2026147.38148.88145.69147.41144.931,899,100
Jan 8, 2026140.75149.80140.75147.66145.182,496,800
Jan 7, 2026143.87144.95139.41140.45138.092,492,100
Jan 6, 2026148.30148.37143.66144.47142.041,892,900
Jan 5, 2026153.73154.58143.55146.99144.522,598,000
Jan 2, 2026151.10153.66148.68152.34149.781,370,500
Dec 31, 2025151.25151.75149.95150.33147.811,202,100
Dec 30, 2025149.86152.30149.44151.25148.711,551,800
Dec 29, 2025147.75149.42147.42148.57146.071,398,200
Dec 26, 2025146.73146.80144.80146.31143.85985,300
Dec 24, 2025147.96147.96146.43146.91144.44667,500
Dec 23, 2025148.74149.77147.19148.16145.671,041,200
Dec 22, 2025150.11153.19148.43148.46145.971,317,900
Dec 19, 2025146.92150.92146.66148.13145.643,981,300
Dec 18, 2025153.43153.77146.17147.00144.532,178,300
Dec 17, 2025150.65154.94149.79154.07151.482,313,100
Dec 16, 2025151.66152.14146.43149.06146.562,939,400