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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	138	138	138	138.98	136.41	1.73M
August 20, 2025	139.41	137.87	137.87	140.45	137.65	1.58M
August 19, 2025	138.46	138.96	138.96	140.59	137.86	1.32M
August 18, 2025	139.33	139.52	139.52	140.17	137.2	1.41M
August 15, 2025	140.77	140.22	140.22	142.66	139.58	1.89M
August 14, 2025	139.02	140.77	140.77	141.08	136.89	1.48M
August 13, 2025	138	139.98	138.98	140.18	137.7	1.95M
August 12, 2025	137.7	138.49	137.5	140.82	137.12	2.58M
August 11, 2025	141	136.84	135.86	141.48	136.2	3.04M
August 08, 2025	142	142.03	141.02	144.68	140.3	1.68M
August 07, 2025	145.63	141.12	140.11	147.7	140.85	2.2M
August 06, 2025	147	144.36	143.33	149.01	142.84	2.17M
August 05, 2025	147.78	145.68	145.68	147.78	140.69	3.85M
August 04, 2025	145	147.78	147.78	148.19	144.7	2.54M
August 01, 2025	148.44	146.14	146.14	148.99	144.82	2.83M
July 31, 2025	149	148.66	148.66	152.2	147.76	1.87M
July 30, 2025	151.61	151	151	151.93	149.49	2.02M
July 29, 2025	150.52	152.5	152.5	153.05	149.22	2.58M
July 28, 2025	145.99	150.52	150.52	150.99	145.99	1.69M
July 25, 2025	145.6	144.61	144.61	146.17	143.26	1.04M
July 24, 2025	143.2	145.3	145.3	146.17	142.44	1.85M
July 23, 2025	142.6	143.69	143.69	144.08	141.6	1.25M
July 22, 2025	140.17	141.82	141.82	143.45	140.01	1.54M
July 21, 2025	141.28	139.84	139.84	141.67	139.75	1.3M
July 18, 2025	143	141.37	141.37	145.09	141.32	2.38M
July 17, 2025	136.49	140.93	140.93	141.26	136.31	1.73M
July 16, 2025	137.78	136.47	136.47	138.66	134.66	2.18M
July 15, 2025	142.29	137.88	137.88	142.66	137.84	2.91M
July 14, 2025	143.77	141.96	141.96	143.77	140.3	1.55M
July 11, 2025	142.69	144.33	144.33	145.46	141.94	1.33M
July 10, 2025	141.09	143.03	143.03	143.2	139.36	1.8M
July 09, 2025	143.54	142.12	142.12	144	141.51	1.24M
July 08, 2025	137.64	143.76	143.76	145.24	137.35	2.48M
July 07, 2025	140.29	137.92	137.92	141.21	135.99	1.72M
July 03, 2025	141.7	140.9	140.9	142.21	140.25	1.2M
July 02, 2025	141.97	141.97	141.97	142.87	138.95	1.85M
July 01, 2025	137.8	140.2	140.2	141.9	136.4	2.01M
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

Diamondback Energy, Inc. (FANG) NASDAQ