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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	143.58	147.47	147.47	147.91	143.58	2.01M
October 02, 2025	142.21	143.19	143.19	147.7	142.07	2.62M
October 01, 2025	141.61	143.54	143.54	144.44	141.4	1.5M
September 30, 2025	141.74	143.1	143.1	144.13	140.75	2.49M
September 29, 2025	146.73	143.58	143.58	147.15	142.9	1.81M
September 26, 2025	146.23	148.25	148.25	151	145.31	1.65M
September 25, 2025	144.61	145.79	145.79	147.2	143.91	1.31M
September 24, 2025	144.3	144.61	144.61	148.14	144.21	2M
September 23, 2025	139.7	142.18	142.18	146.52	139.7	2.42M
September 22, 2025	138.22	138.83	138.83	139.31	136.13	2.14M
September 19, 2025	140.7	139.67	139.67	140.7	137.7	4.09M
September 18, 2025	140.81	140.64	140.64	141.18	138.71	1.95M
September 17, 2025	137.73	140.47	140.47	142.33	136.5	2.23M
September 16, 2025	135.64	138.42	138.42	140.07	135.59	2.75M
September 15, 2025	137.46	134.53	134.53	137.51	134.3	3.11M
September 12, 2025	138.82	136.88	136.88	140.2	136.84	1.75M
September 11, 2025	137.5	138.42	138.42	139.37	137	1.57M
September 10, 2025	136.99	139.64	139.64	140.11	136.12	2.01M
September 09, 2025	138.03	136.29	136.29	139.9	136.23	2.15M
September 08, 2025	139.62	137.28	137.28	139.9	135.65	2.05M
September 05, 2025	140.78	138.71	138.71	142.05	137.07	2M
September 04, 2025	141.94	142.74	142.74	143.8	140.54	1.57M
September 03, 2025	147.89	142.29	142.29	148.69	141.52	1.92M
September 02, 2025	148.46	149.86	149.86	150.11	146.95	1.56M
August 29, 2025	148.51	148.76	148.76	150.12	148.3	1.21M
August 28, 2025	147.61	149.17	149.17	149.37	145.91	1.06M
August 27, 2025	144.16	147.06	147.06	147.66	143.96	1.99M
August 26, 2025	144.28	143.96	143.96	144.55	142.26	2.05M
August 25, 2025	143.4	145.27	145.27	145.56	142.15	1.62M
August 22, 2025	138.9	143.28	143.28	143.79	138.51	2.03M
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

Diamondback Energy, Inc. (FANG) NASDAQ