Diamondback Energy, Inc. (FANG) NASDAQ

199.49

-4.84(-2.37%)

Updated at May 21 01:55PM

Currency In USD

FANG Historical Return

If you invested $1000 in Diamondback Energy, Inc. (FANG) 10 years ago, it would be worth $2,988.61 as of May 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,213.95, while $1000 invested 1 year ago would be worth $1,493.08. This corresponds to total returns of 198.86%, 221.4%, 49.31%, respectively, with annualized returns of 11.57%, 26.29%, 49.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FANG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	207.08	204.33	204.33	210.8	202.9	1.54M
May 19, 2026	207.25	207.77	207.77	208.58	205.02	1.73M
May 18, 2026	202.85	205.62	205.62	206.92	199.5	1.54M
May 15, 2026	203	203.56	203.56	204.61	201.45	2.15M
May 14, 2026	198.92	200.26	200.26	201.5	197.61	1.57M
May 13, 2026	198	201.1	201.1	201.31	196.49	1.37M
May 12, 2026	198.06	198.15	198.15	199.2	195.68	1.78M
May 11, 2026	190.5	196.15	196.15	197.03	190.5	2.22M
May 08, 2026	189.81	188.7	188.7	190.32	186.94	3.16M
May 07, 2026	190.99	190.45	190.45	192.11	186.55	2.61M
May 06, 2026	198.84	195.08	195.08	198.96	192.47	3.94M
May 05, 2026	210.1	206.18	206.18	211.73	205.59	4.91M
May 04, 2026	209.5	213.69	213.69	214.51	208.05	2.72M
May 01, 2026	204.56	207.65	207.65	207.77	200.26	3.2M
April 30, 2026	200.61	205.63	205.63	206.9	200.61	2.16M
April 29, 2026	202.53	205.32	205.32	205.87	201.75	2.13M
April 28, 2026	200	200.06	200.06	201.15	196.6	1.86M
April 27, 2026	196.53	196.42	196.42	198.14	195.94	1.64M
April 24, 2026	195.31	194.83	194.83	195.95	191.83	1.67M
April 23, 2026	196.82	195.59	195.59	198.26	194.01	2.52M
April 22, 2026	191.28	193.87	193.87	194.76	189.26	2.04M
April 21, 2026	184.46	189.8	189.8	189.98	183.09	2.44M
April 20, 2026	181.87	183.45	183.45	185.66	180.41	2.86M
April 17, 2026	176.45	180.27	180.27	180.61	170.55	6.16M
April 16, 2026	185.55	186.65	186.65	189.4	185.55	2.96M
April 15, 2026	186.36	185.87	185.87	188.78	184	3.33M
April 14, 2026	186.77	186.51	186.51	187.59	183.02	4.13M
April 13, 2026	190.55	189.1	189.1	192.02	187.66	3.56M
April 10, 2026	185.66	188.21	188.21	189.68	185.32	2.94M
April 09, 2026	187.97	186.31	186.31	191.14	185.27	3.36M
April 08, 2026	177.17	186.47	186.47	187.34	175.14	5.37M
April 07, 2026	196.12	195.5	195.5	199.29	194.91	2.52M
April 06, 2026	194.08	194.27	194.27	195.84	192.68	1.46M
April 02, 2026	197.57	193.88	193.88	201.47	192.9	2.91M
April 01, 2026	190.53	190.62	190.62	195.74	187.34	4.26M
March 31, 2026	199.52	197.79	197.79	203.15	193.78	4.42M
March 30, 2026	203.91	198.65	198.65	204.69	197.61	3.72M
March 27, 2026	204.21	201.84	201.84	204.91	201.45	5.32M
March 26, 2026	198.89	202.19	202.19	204.16	198.04	3.15M
March 25, 2026	194.63	196.02	196.02	197.14	194.02	2.17M
March 24, 2026	194.2	197.06	197.06	199.96	194.2	2.76M
March 23, 2026	187.25	191.78	191.78	194.07	186.02	3.24M
March 20, 2026	190.31	192.54	192.54	194.68	190.02	4.6M
March 19, 2026	191.74	190.31	190.31	193.75	189.68	3.23M
March 18, 2026	188.11	189.68	189.68	191.2	187.63	2.69M
March 17, 2026	183.04	187.22	187.22	188.73	182.33	2.62M
March 16, 2026	182.6	182.33	182.33	183.62	179.71	3.11M
March 13, 2026	174.9	182.37	182.37	183.4	174.26	4.1M
March 12, 2026	178.41	177.01	177.01	181.64	176.9	4.55M
March 11, 2026	173	176.64	176.64	178.05	172.81	11.18M
March 10, 2026	181.29	178.37	178.37	182.76	176.15	2.11M
March 09, 2026	183.65	182.86	182.86	186.66	179.5	5.18M
March 06, 2026	182.58	180.54	180.54	183.08	179.31	4.92M
March 05, 2026	176.28	179.04	179.04	179.78	176.01	5.07M
March 04, 2026	175.81	176.71	175.66	177.53	172.55	2.53M
March 03, 2026	180.02	177.53	176.48	181.5	175.96	5.51M
March 02, 2026	181.19	178.96	177.9	183.36	173.38	5.2M
February 27, 2026	169.27	174.08	173.05	174.46	167.45	2.46M
February 26, 2026	166.37	166.98	165.99	170.93	164.37	2.52M
February 25, 2026	174.48	167.77	166.77	174.5	165.63	2.48M