Diamondback Energy, Inc. (FANG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Diamondback Energy, Inc. (FANG) 10 years ago, it would be worth $2,279.96 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,050.72, while $1000 invested 1 year ago would be worth $1,252.84. This corresponds to total returns of 128%, 105.07%, 25.28%, respectively, with annualized returns of 8.59%, 15.44%, 25.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2026 | 186.81 | 184.38 | 184.38 | 188 | 181.85 | 2.32M |
| October 06, 2026 | 182 | 184.98 | 184.98 | 185.77 | 182 | 3.22M |
| October 05, 2026 | 183.96 | 184.08 | 184.08 | 186 | 182.38 | 2.82M |
| October 02, 2026 | 183.29 | 184.71 | 184.71 | 185.68 | 183.27 | 2.13M |
| October 01, 2026 | 183.21 | 185.51 | 185.51 | 185.87 | 182.94 | 1.86M |
| September 30, 2026 | 184.98 | 183.81 | 183.81 | 186.18 | 183.7 | 1.4M |
| September 29, 2026 | 182.33 | 183.95 | 183.95 | 184.55 | 181.91 | 1.96M |
| September 28, 2026 | 190.57 | 185.23 | 185.23 | 190.57 | 184.5 | 2.17M |
| September 25, 2026 | 186.46 | 186.67 | 186.67 | 187.77 | 185.51 | 1.73M |
| September 24, 2026 | 187.96 | 189.01 | 189.01 | 191.4 | 186.11 | 2.23M |
| September 23, 2026 | 185.77 | 185.65 | 185.65 | 188.2 | 183.51 | 3.31M |
| September 22, 2026 | 186.01 | 184.5 | 184.5 | 188.72 | 184.29 | 2.94M |
| September 21, 2026 | 189.88 | 189.27 | 189.27 | 190.75 | 187.52 | 3.81M |
| September 18, 2026 | 196.94 | 192.42 | 192.42 | 196.94 | 191.96 | 8.08M |
| September 17, 2026 | 191.08 | 196.94 | 196.94 | 197.31 | 190.92 | 4.77M |
| September 16, 2026 | 197.03 | 194.54 | 194.54 | 198.65 | 191.49 | 15.39M |
| September 15, 2026 | 207.23 | 211.53 | 211.53 | 213.31 | 206.78 | 1.94M |
| September 11, 2026 | 204.68 | 204.97 | 204.97 | 205.07 | 200.87 | 1.65M |
| September 10, 2026 | 207.33 | 205.39 | 205.39 | 207.57 | 200.98 | 1.92M |
| September 09, 2026 | 202.17 | 202.63 | 202.63 | 204.59 | 200.19 | 1.53M |
| September 08, 2026 | 201.83 | 199.65 | 199.65 | 204.97 | 198.41 | 2.28M |
| September 04, 2026 | 201.58 | 199.22 | 199.22 | 201.58 | 197.73 | 1.7M |
| September 03, 2026 | 203.31 | 202.94 | 202.94 | 204.25 | 201.33 | 1.66M |
| September 02, 2026 | 200.83 | 203.42 | 203.42 | 204.85 | 200.71 | 1.5M |
| September 01, 2026 | 205 | 203.16 | 203.16 | 205 | 199.05 | 2.45M |
| August 31, 2026 | 202.02 | 200.48 | 200.48 | 204.8 | 198.45 | 3.53M |
| August 28, 2026 | 201.62 | 197.67 | 197.67 | 202.4 | 197.06 | 2.13M |
| August 27, 2026 | 200.43 | 200.52 | 200.52 | 201.6 | 197.69 | 1.15M |
| August 26, 2026 | 197.93 | 199.84 | 199.84 | 202 | 196.65 | 1.37M |
| August 25, 2026 | 201.6 | 199.89 | 199.89 | 204 | 199.47 | 2M |
| August 24, 2026 | 210 | 205.6 | 205.6 | 211.36 | 203.31 | 2.24M |
| August 21, 2026 | 211.84 | 210.72 | 210.72 | 212.96 | 209.15 | 1.35M |
| August 20, 2026 | 213.51 | 211.02 | 211.02 | 216.9 | 209.31 | 2.18M |
| August 19, 2026 | 210.84 | 208.55 | 208.55 | 213.75 | 207.75 | 1.85M |
| August 18, 2026 | 208.93 | 210.02 | 210.02 | 210.41 | 206.47 | 1.8M |
| August 17, 2026 | 202.7 | 206.29 | 206.29 | 206.65 | 201.84 | 1.11M |
| August 14, 2026 | 200.68 | 202.47 | 202.47 | 204.57 | 200.68 | 943,616 |
| August 13, 2026 | 198.01 | 199.51 | 199.51 | 199.91 | 196.66 | 1.19M |
| August 12, 2026 | 200.48 | 200.84 | 200.84 | 201.74 | 199.53 | 979,854 |
| August 11, 2026 | 197.73 | 201.71 | 201.71 | 203.35 | 196.04 | 1.24M |
| August 10, 2026 | 190.8 | 198.97 | 198.97 | 199.43 | 190.8 | 1.92M |
| August 07, 2026 | 187.39 | 188.04 | 188.04 | 189.07 | 184.8 | 1.44M |
| August 06, 2026 | 189.55 | 189.63 | 189.63 | 190.11 | 187.06 | 1.44M |
| August 05, 2026 | 191.91 | 186.17 | 186.17 | 192.5 | 184.85 | 2.28M |
| August 04, 2026 | 189.11 | 191.87 | 191.87 | 195.5 | 188.31 | 4.09M |
| August 03, 2026 | 198.76 | 198.75 | 198.75 | 199.6 | 196.26 | 2.14M |
| July 31, 2026 | 198.48 | 202.95 | 202.95 | 203.79 | 198.1 | 1.58M |
| July 30, 2026 | 196.93 | 199.77 | 199.77 | 199.93 | 195.48 | 1.51M |
| July 29, 2026 | 198.2 | 199.13 | 199.13 | 199.97 | 195.98 | 1.91M |
| July 28, 2026 | 197.11 | 190.31 | 190.31 | 198.59 | 190.05 | 2.49M |
| July 27, 2026 | 197.08 | 195.8 | 195.8 | 201.71 | 195.43 | 1.74M |
| July 23, 2026 | 206.54 | 205.49 | 205.49 | 209.9 | 204.58 | 1.99M |
| July 22, 2026 | 202.42 | 203.02 | 203.02 | 204.96 | 202.23 | 1.57M |
| July 21, 2026 | 197.1 | 199.8 | 199.8 | 199.9 | 195.8 | 1.54M |
| July 20, 2026 | 192.43 | 195.38 | 195.38 | 198.06 | 192.43 | 1.63M |
| July 17, 2026 | 193.04 | 195.54 | 195.54 | 196.1 | 192.3 | 2.01M |
| July 16, 2026 | 190.29 | 190.13 | 190.13 | 192.02 | 189.78 | 1.5M |
| July 15, 2026 | 191.43 | 189.76 | 189.76 | 192.17 | 187.42 | 1.29M |
| July 14, 2026 | 193.59 | 190.69 | 190.69 | 193.88 | 188.22 | 2.01M |
| July 13, 2026 | 185.93 | 191.6 | 191.6 | 193.18 | 185.93 | 2.39M |