Diamondback Energy, Inc. - FANG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	138.47	137.4	137.4	139.16	136.95	2.23M
June 27, 2025	140.59	139.77	139.77	141.32	138.99	2.78M
June 26, 2025	138.72	140.87	140.87	141.6	137.77	1.58M
June 25, 2025	139.02	138.04	138.04	140.64	137.74	2.07M
June 24, 2025	138.28	139.35	139.35	141.23	137.1	3.22M
June 23, 2025	151	141.15	141.15	151	140.78	4.55M
June 20, 2025	150.33	148.85	148.85	150.7	148.11	4.31M
June 18, 2025	153.43	148.78	148.78	155.11	148.44	2.98M
June 17, 2025	153.07	152.93	152.93	156.03	151.11	3.36M
June 16, 2025	154.14	151.03	151.03	155.22	148.83	3.83M
June 13, 2025	157.34	154.91	154.91	158	152.52	5.21M
June 12, 2025	147.15	149.33	149.33	149.39	145.89	1.76M
June 11, 2025	145.8	148.92	148.92	149.36	144.3	3.22M
June 10, 2025	143	145.57	145.57	147.56	142.75	2.28M
June 09, 2025	141.42	142.13	142.13	143.32	140.35	1.74M
June 06, 2025	139.27	140.56	140.56	141.21	139	1.78M
June 05, 2025	140.26	137.45	137.45	140.4	136.83	2.06M
June 04, 2025	142.14	139.35	139.35	144	138.38	2.44M
June 03, 2025	138	142.28	142.28	143.3	135.88	2.77M
June 02, 2025	138.45	137.59	137.59	139.03	135.86	2.12M
May 30, 2025	136.64	134.55	134.55	136.71	133.75	4.36M
May 29, 2025	137.47	137.81	137.81	138.19	136.13	2.1M
May 28, 2025	139.22	136.28	136.28	139.22	135.94	1.9M
May 27, 2025	137.79	137.49	137.49	138.11	135.54	1.79M
May 23, 2025	134.31	135.86	135.86	136.62	133.75	1.77M
May 22, 2025	134.76	136.29	136.29	136.86	132.2	1.93M
May 21, 2025	138.35	136.31	136.31	138.67	136.12	1.64M
May 20, 2025	139.18	138.35	138.35	139.82	137.44	1.1M
May 19, 2025	139.93	139.35	139.35	140.24	137.62	1.48M
May 16, 2025	142.77	141.13	141.13	142.77	139.22	2.28M
May 15, 2025	140.19	141.95	141.95	142.02	138.52	2.6M
May 14, 2025	144.53	144.82	143.82	145.95	143.98	1.62M
May 13, 2025	143.61	146.17	145.16	147.69	142.9	2.01M
May 12, 2025	144.84	142.92	141.93	147.75	142.07	2.26M
May 09, 2025	138	137.89	137.89	139.35	136.65	1.94M
May 08, 2025	130.48	136.18	136.18	137.33	130.48	2.52M
May 07, 2025	132.77	129.57	129.57	132.89	127.75	2.47M
May 06, 2025	133.9	131.98	131.98	137	131.32	3.76M
May 05, 2025	134	133.08	133.08	135.06	132.05	2.87M
May 02, 2025	136.56	136.81	136.81	137.85	133.82	2.37M
May 01, 2025	131.31	134.83	134.83	136.4	130.9	2.16M
April 30, 2025	134.44	132.01	132.01	134.6	130.51	1.98M
April 29, 2025	137.81	136.65	136.65	138.01	135.34	1.67M
April 28, 2025	136.41	137.82	137.82	138.6	136.24	1.66M
April 25, 2025	135.11	136.76	136.76	137.25	134.85	1.61M
April 24, 2025	136.94	136.16	136.16	137.81	135.11	2.05M
April 23, 2025	137.79	135.54	135.54	140	134.39	2.13M
April 22, 2025	135.12	136.54	136.54	137.97	134.38	1.73M
April 21, 2025	134.18	132.35	132.35	134.35	130.32	2.18M
April 17, 2025	132.58	137.64	137.64	139.22	132.58	3.66M
April 16, 2025	127.73	130.22	130.22	132.58	127.71	2.05M
April 15, 2025	126.69	127.14	127.14	130.02	126.69	1.69M
April 14, 2025	131.81	127.64	127.64	132.96	125.87	2.52M
April 11, 2025	123.09	129.01	129.01	129.03	121.03	3.93M
April 10, 2025	129.25	123.16	123.16	130.03	119.65	4.37M
April 09, 2025	115.83	134.93	134.93	137.35	114	5.37M
April 08, 2025	129.25	119.25	119.25	129.65	117.41	3.35M
April 07, 2025	120.86	124.53	124.53	129.25	117.03	5.46M
April 04, 2025	134.05	123.37	123.37	135.82	123.15	5.41M
April 03, 2025	151.06	141.28	141.28	153.02	141.1	5.41M

Diamondback Energy, Inc. (FANG) NASDAQ