Diamondback Energy, Inc. (FANG) NASDAQ

139.35

-1.78(-1.26%)

Updated at May 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 2025142.77141.13141.13142.77139.222.28M
May 15, 2025140.19141.95141.95142.02138.522.6M
May 14, 2025144.53144.82143.82145.95143.981.62M
May 13, 2025143.61146.17145.16147.69142.92.01M
May 12, 2025144.84142.92141.93147.75142.072.26M
May 09, 2025138137.89137.89139.35136.651.94M
May 08, 2025130.48136.18136.18137.33130.482.52M
May 07, 2025132.77129.57129.57132.89127.752.47M
May 06, 2025133.9131.98131.98137131.323.76M
May 05, 2025134133.08133.08135.06132.052.87M
May 02, 2025136.56136.81136.81137.85133.822.37M
May 01, 2025131.31134.83134.83136.4130.92.16M
April 30, 2025134.44132.01132.01134.6130.511.98M
April 29, 2025137.81136.65136.65138.01135.341.67M
April 28, 2025136.41137.82137.82138.6136.241.66M
April 25, 2025135.11136.76136.76137.25134.851.61M
April 24, 2025136.94136.16136.16137.81135.112.05M
April 23, 2025137.79135.54135.54140134.392.13M
April 22, 2025135.12136.54136.54137.97134.381.73M
April 21, 2025134.18132.35132.35134.35130.322.18M
April 17, 2025132.58137.64137.64139.22132.583.66M
April 16, 2025127.73130.22130.22132.58127.712.05M
April 15, 2025126.69127.14127.14130.02126.691.69M
April 14, 2025131.81127.64127.64132.96125.872.52M
April 11, 2025123.09129.01129.01129.03121.033.93M
April 10, 2025129.25123.16123.16130.03119.654.37M
April 09, 2025115.83134.93134.93137.351145.37M
April 08, 2025129.25119.25119.25129.65117.413.35M
April 07, 2025120.86124.53124.53129.25117.035.46M
April 04, 2025134.05123.37123.37135.82123.155.41M
April 03, 2025151.06141.28141.28153.02141.15.41M
April 02, 2025159.04161.49161.49161.78158.261.39M
April 01, 2025160.24160.87160.87161.14157.851.46M
March 31, 2025157.63159.88159.88161.6156.82.07M
March 28, 2025159.93157.54157.54160.96155.851.63M
March 27, 2025162.64160.23160.23163.21159.641.47M
March 26, 2025162.84163.09163.09165.13162.342.37M
March 25, 2025162161.6161.6163.26160.572.32M
March 24, 2025158.85161.01161.01161.44158.552.04M
March 21, 2025156.8158.5158.5158.73156.167.77M
March 20, 2025156.83158.48158.48159.25155.962.05M
March 19, 2025155.33157.6157.6158.57155.22.97M
March 18, 2025153.99155155155.02152.122.35M
March 17, 2025150.8153.03153.03153.98150.251.98M
March 14, 2025146.52150.2150.2151.02145.222.74M
March 13, 2025145.31145.8145.8146.91142.62.64M
March 12, 2025144.47146.55146.55148.36143.252.27M
March 11, 2025141.87144.65144.65146141.252.28M
March 10, 2025139.75140.58140.58141.94137.093.44M
March 07, 2025140.8140.11140.11144.15139.512.63M
March 06, 2025141.13139.9139.9142.44138.943.35M
March 05, 2025143.42142.7141.7143.76139.573.76M
March 04, 2025145.99145.04144.02147.53140.815.03M
March 03, 2025159.96148146.96160.44147.73.5M
February 28, 2025155.01158.96158.96159.41152.613.19M
February 27, 2025155.62155.59155.59156.98151.743.14M
February 26, 2025151.83152.43152.431541513.3M
February 25, 2025157.21151.92151.92161.47151.694.7M
February 24, 2025156.12155.23155.23156.8155.033.84M
February 21, 2025160.89156.12156.12161.48155.593.94M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved