Diamondback Energy, Inc. (FANG) NASDAQ
192.54
+2.23(+1.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
192.54
+2.23(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 176.71 | 177.53 | 172.55 | 2.53M |
| March 03, 2026 | 180.02 | 177.53 | 177.53 | 181.5 | 175.96 | 5.51M |
| March 02, 2026 | 181.19 | 178.96 | 178.96 | 183.36 | 173.38 | 5.2M |
| February 27, 2026 | 169.27 | 174.08 | 174.08 | 174.46 | 167.45 | 2.46M |
| February 26, 2026 | 166.37 | 166.98 | 166.98 | 170.93 | 164.37 | 2.52M |
| February 25, 2026 | 174.48 | 167.77 | 167.77 | 174.5 | 165.63 | 2.48M |
| February 24, 2026 | 175 | 172.52 | 172.52 | 176 | 166.1 | 3.98M |
| February 23, 2026 | 176.27 | 173.82 | 173.82 | 177.25 | 173.23 | 2.71M |
| February 20, 2026 | 174.09 | 176.01 | 0 | 176.55 | 172.3 | 3.47M |
| February 19, 2026 | 176.27 | 174.72 | 0 | 177.02 | 173.58 | 2.26M |
| February 18, 2026 | 171.05 | 174.01 | 0 | 174.17 | 169.48 | 2.5M |
| February 17, 2026 | 170.5 | 168.59 | 0 | 172.8 | 163.5 | 1.7M |
| February 13, 2026 | 166.62 | 169.14 | 0 | 170.3 | 166.35 | 1.41M |
| February 12, 2026 | 167.93 | 167.42 | 0 | 169.66 | 164.36 | 2.32M |
| February 11, 2026 | 168 | 169.01 | 0 | 170.54 | 166.32 | 2.99M |
| February 10, 2026 | 165.85 | 164.89 | 0 | 165.95 | 162.66 | 1.64M |
| February 09, 2026 | 165.91 | 165.96 | 0 | 167.48 | 164.92 | 1.74M |
| February 06, 2026 | 164.65 | 166.93 | 0 | 168.5 | 164.52 | 2.09M |
| February 05, 2026 | 165.94 | 164.78 | 0 | 168.05 | 163.09 | 1.82M |
| February 04, 2026 | 162.91 | 168.99 | 0 | 169.49 | 162.91 | 2.67M |
| February 03, 2026 | 158.57 | 162.88 | 0 | 162.95 | 156.77 | 1.88M |
| February 02, 2026 | 158.61 | 158.64 | 0 | 160.48 | 157.5 | 1.75M |
| January 30, 2026 | 162.58 | 163.95 | 0 | 165.95 | 160.84 | 2.16M |
| January 29, 2026 | 165 | 163.07 | 0 | 168.48 | 162.85 | 2.5M |
| January 28, 2026 | 161.43 | 160.27 | 0 | 161.46 | 158.44 | 1.75M |
| January 27, 2026 | 153.63 | 159.12 | 0 | 159.26 | 153.17 | 2.02M |
| January 26, 2026 | 155.52 | 153.52 | 0 | 156 | 151.07 | 1.71M |
| January 23, 2026 | 153.61 | 154.02 | 0 | 156.25 | 153.2 | 1.23M |
| January 22, 2026 | 150.73 | 151.85 | 0 | 152.57 | 149.2 | 2.17M |
| January 21, 2026 | 151.8 | 153 | 0 | 156.34 | 150.87 | 1.96M |
| January 20, 2026 | 152.81 | 148.7 | 0 | 154 | 148.25 | 2.06M |
| January 16, 2026 | 151.19 | 151.28 | 0 | 151.85 | 149.63 | 2.25M |
| January 15, 2026 | 152.18 | 150.82 | 0 | 153.1 | 149.55 | 2.4M |
| January 14, 2026 | 151.24 | 153.73 | 0 | 156.85 | 151.2 | 2.5M |
| January 13, 2026 | 149.88 | 151.21 | 0 | 153.37 | 148.71 | 1.85M |
| January 12, 2026 | 147.29 | 147.56 | 0 | 149.21 | 145.97 | 2M |
| January 09, 2026 | 147.38 | 147.41 | 0 | 148.88 | 145.69 | 1.9M |
| January 08, 2026 | 140.75 | 147.66 | 0 | 149.8 | 140.75 | 2.5M |
| January 07, 2026 | 143.87 | 140.45 | 0 | 144.95 | 139.41 | 2.49M |
| January 06, 2026 | 148.3 | 144.47 | 0 | 148.37 | 143.66 | 1.89M |
| January 05, 2026 | 153.73 | 146.99 | 0 | 154.58 | 143.55 | 2.6M |
| January 02, 2026 | 151.1 | 152.34 | 0 | 153.66 | 148.68 | 1.37M |
| December 31, 2025 | 151.25 | 150.33 | 0 | 151.75 | 149.95 | 1.2M |
| December 30, 2025 | 149.86 | 151.25 | 0 | 152.3 | 149.44 | 1.55M |
| December 29, 2025 | 147.75 | 148.57 | 0 | 149.42 | 147.42 | 1.4M |
| December 26, 2025 | 146.73 | 146.31 | 0 | 146.8 | 144.8 | 985,327 |
| December 24, 2025 | 147.96 | 146.91 | 0 | 147.96 | 146.43 | 667,507 |
| December 23, 2025 | 148.74 | 148.16 | 0 | 149.77 | 147.19 | 1.04M |