Diamondback Energy, Inc. (FANG) NASDAQ

188.21

+1.895(+1.02%)

Updated at April 10 04:00PM

Currency In USD

FANG Historical Return

If you invested $1000 in Diamondback Energy, Inc. (FANG) 10 years ago, it would be worth $3,038.51 as of April 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,147.77, while $1000 invested 1 year ago would be worth $1,498.69. This corresponds to total returns of 203.85%, 214.78%, 49.87%, respectively, with annualized returns of 11.75%, 25.78%, 49.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FANG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2026	185.66	188.21	188.21	189.68	185.32	2.94M
April 09, 2026	187.97	186.31	186.31	191.14	185.27	3.36M
April 08, 2026	177.17	186.47	186.47	187.34	175.14	5.37M
April 07, 2026	196.12	195.5	195.5	199.29	194.91	2.52M
April 06, 2026	194.08	194.27	194.27	195.84	192.68	1.46M
April 02, 2026	197.57	193.88	193.88	201.47	192.9	2.91M
April 01, 2026	190.53	190.62	190.62	195.74	187.34	4.26M
March 31, 2026	199.52	197.79	197.79	203.15	193.78	4.42M
March 30, 2026	203.91	198.65	198.65	204.69	197.61	3.72M
March 27, 2026	204.21	201.84	201.84	204.91	201.45	5.32M
March 26, 2026	198.89	202.19	202.19	204.16	198.04	3.15M
March 25, 2026	194.63	196.02	196.02	197.14	194.02	2.17M
March 24, 2026	194.2	197.06	197.06	199.96	194.2	2.76M
March 23, 2026	187.25	191.78	191.78	194.07	186.02	3.24M
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	175.66	177.53	172.55	2.53M
March 03, 2026	180.02	177.53	176.48	181.5	175.96	5.51M
March 02, 2026	181.19	178.96	177.9	183.36	173.38	5.2M
February 27, 2026	169.27	174.08	173.05	174.46	167.45	2.46M
February 26, 2026	166.37	166.98	165.99	170.93	164.37	2.52M
February 25, 2026	174.48	167.77	166.77	174.5	165.63	2.48M
February 24, 2026	175	172.52	171.49	176	166.1	3.98M
February 23, 2026	176.27	173.82	172.79	177.25	173.23	2.71M
February 20, 2026	174.09	176.01	174.96	176.55	172.3	3.47M
February 19, 2026	176.27	174.72	173.68	177.02	173.58	2.26M
February 18, 2026	171.05	174.01	172.98	174.17	169.48	2.5M
February 17, 2026	170.5	168.59	167.59	172.8	163.5	1.7M
February 13, 2026	166.62	169.14	168.14	170.3	166.35	1.41M
February 12, 2026	167.93	167.42	166.43	169.66	164.36	2.32M
February 11, 2026	168	169.01	168.01	170.54	166.32	2.99M
February 10, 2026	165.85	164.89	163.91	165.95	162.66	1.64M
February 09, 2026	165.91	165.96	164.97	167.48	164.92	1.74M
February 06, 2026	164.65	166.93	165.94	168.5	164.52	2.09M
February 05, 2026	165.94	164.78	163.8	168.05	163.09	1.82M
February 04, 2026	162.91	168.99	167.99	169.49	162.91	2.67M
February 03, 2026	158.57	162.88	161.91	162.95	156.77	1.88M
February 02, 2026	158.61	158.64	157.7	160.48	157.5	1.75M
January 30, 2026	162.58	163.95	162.98	165.95	160.84	2.16M
January 29, 2026	165	163.07	162.1	168.48	162.85	2.5M
January 28, 2026	161.43	160.27	159.32	161.46	158.44	1.75M
January 27, 2026	153.63	159.12	158.17	159.26	153.17	2.02M
January 26, 2026	155.52	153.52	152.61	156	151.07	1.71M
January 23, 2026	153.61	154.02	153.11	156.25	153.2	1.23M
January 22, 2026	150.73	151.85	150.95	152.57	149.2	2.17M
January 21, 2026	151.8	153	152.09	156.34	150.87	1.96M
January 20, 2026	152.81	148.7	147.82	154	148.25	2.06M
January 16, 2026	151.19	151.28	150.38	151.85	149.63	2.25M
January 15, 2026	152.18	150.82	149.92	153.1	149.55	2.4M
January 14, 2026	151.24	153.73	152.82	156.85	151.2	2.5M