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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.09	176.01	176.01	176.55	172.3	3.47M
February 19, 2026	176.27	174.72	174.72	177.02	173.58	2.26M
February 18, 2026	171.05	174.01	174.01	174.17	169.48	2.5M
February 17, 2026	170.5	168.59	168.59	172.8	163.5	1.7M
February 13, 2026	166.62	169.14	169.14	170.3	166.35	1.41M
February 12, 2026	167.93	167.42	167.42	169.66	164.36	2.32M
February 11, 2026	168	169.01	169.01	170.54	166.32	2.99M
February 10, 2026	165.86	164.89	164.89	165.95	162.66	1.64M
February 09, 2026	165.91	165.96	165.96	167.48	164.92	1.74M
February 06, 2026	164.65	166.93	166.93	168.5	164.52	2.08M
February 05, 2026	165.94	164.78	164.78	168.05	163.09	1.82M
February 04, 2026	162.91	168.99	168.99	169.49	162.91	2.67M
February 03, 2026	158.57	162.88	162.88	162.95	156.77	1.87M
February 02, 2026	158.61	158.64	158.64	160.48	157.5	1.75M
January 30, 2026	162.58	163.95	163.95	165.95	160.84	2.16M
January 29, 2026	165	163.07	163.07	168.48	162.85	2.5M
January 28, 2026	161.43	160.27	160.27	161.46	158.44	1.75M
January 27, 2026	153.63	159.12	159.12	159.26	153.17	2.02M
January 26, 2026	155.52	153.52	153.52	156	151.07	1.71M
January 23, 2026	153.61	154.02	154.02	156.25	153.2	1.23M
January 22, 2026	150.73	151.85	151.85	152.57	149.2	2.17M
January 21, 2026	151.8	153	153	156.34	150.87	1.96M
January 20, 2026	152.81	148.7	148.7	154	148.25	2.06M
January 16, 2026	151.19	151.28	151.28	151.85	149.63	2.25M
January 15, 2026	152.18	150.82	150.82	153.1	149.55	2.4M
January 14, 2026	151.24	153.73	153.73	156.85	151.2	2.5M
January 13, 2026	149.88	151.21	151.21	153.37	148.71	1.85M
January 12, 2026	147.29	147.56	147.56	149.21	145.97	2M
January 09, 2026	147.38	147.41	147.41	148.88	145.69	1.9M
January 08, 2026	140.75	147.66	147.66	149.8	140.75	2.5M
January 07, 2026	143.87	140.45	140.45	144.95	139.41	2.49M
January 06, 2026	148.3	144.47	144.47	148.37	143.66	1.89M
January 05, 2026	153.73	146.99	146.99	154.58	143.55	2.6M
January 02, 2026	151.1	152.34	152.34	153.66	148.68	1.37M
December 31, 2025	151.25	150.33	150.33	151.75	149.95	1.2M
December 30, 2025	149.86	151.25	151.25	152.3	149.44	1.55M
December 29, 2025	147.75	148.57	148.57	149.42	147.42	1.4M
December 26, 2025	146.73	146.31	146.31	146.8	144.8	985,327
December 24, 2025	147.96	146.91	146.91	147.96	146.43	667,507
December 23, 2025	148.76	148.16	148.16	149.77	147.19	1.01M
December 22, 2025	150.11	148.46	148.46	153.19	148.43	1.32M
December 19, 2025	146.92	148.13	148.13	150.92	146.66	3.98M
December 18, 2025	153.43	147	147	153.77	146.17	2.16M
December 17, 2025	150.65	154.07	154.07	154.94	149.79	2.31M
December 16, 2025	151.66	149.06	149.06	152.14	146.43	2.94M
December 15, 2025	157.43	154.06	154.06	157.43	151.54	1.9M
December 12, 2025	158.13	156.68	156.68	159.15	156.09	1.52M
December 11, 2025	158.06	157.04	157.04	160.86	155.67	1.9M
December 10, 2025	158.54	160.28	160.28	160.65	155.88	1.82M
December 09, 2025	156.92	158.17	158.17	159.72	156.6	1.37M
December 08, 2025	157.71	157.52	157.52	160.19	156.57	1.22M
December 05, 2025	159.64	158.6	158.6	164.44	158.5	2.05M
December 04, 2025	158.15	159.51	159.51	161.13	158	1.65M
December 03, 2025	156.8	158.38	158.38	159.39	156.8	1.64M
December 02, 2025	156	155.98	155.98	157.15	153.89	1.82M
December 01, 2025	152.76	156.16	156.16	158.73	152.33	2.4M
November 28, 2025	149.31	152.59	152.59	153.41	149.04	749,300
November 26, 2025	147.3	149.31	149.31	150.68	146.58	1.38M
November 25, 2025	146.08	147.02	147.02	147.63	144.79	1.34M
November 24, 2025	145.85	147.64	147.64	148.46	143.57	1.78M

Diamondback Energy, Inc. (FANG) NASDAQ