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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	145.91	146.44	146.44	148.07	143.89	1.87M
November 20, 2025	149.41	146.25	146.25	154.49	146.11	1.96M
November 19, 2025	145.7	148.69	148.69	149.1	144.52	1.37M
November 18, 2025	145.56	149.58	149.58	151.35	144.44	1.85M
November 17, 2025	148.68	146.37	146.37	149	145.83	1.27M
November 14, 2025	144.82	149.2	149.2	149.82	143.14	2M
November 13, 2025	145.1	144.38	144.38	147.18	143.43	1.6M
November 12, 2025	148	146.17	145.17	148.63	145.68	1.3M
November 11, 2025	146.22	148.15	147.14	149.97	144.82	1.43M
November 10, 2025	144.47	144.73	143.74	145.76	142.27	1.33M
November 07, 2025	141.94	143.65	143.65	144.63	139.65	1.56M
November 06, 2025	138.49	140.77	140.77	143.09	138.34	2.06M
November 05, 2025	139.2	137.29	137.29	140.82	137.03	1.83M
November 04, 2025	141.59	139.42	139.42	141.59	137.5	2.39M
November 03, 2025	143.25	141.27	141.27	143.67	139.84	1.96M
October 31, 2025	142.1	143.19	143.19	144.5	141.91	1.65M
October 30, 2025	143.63	142.15	142.15	144.61	141.91	1.39M
October 29, 2025	140.69	143.63	143.63	145.36	140.69	1.47M
October 28, 2025	143.64	141.14	141.14	143.95	140.41	1.14M
October 27, 2025	146.5	144.4	144.4	147.66	143.9	1.39M
October 24, 2025	147.76	145.86	145.86	148.37	145.2	1.43M
October 23, 2025	147.62	147.17	147.17	149.38	146.5	2.48M
October 22, 2025	143.1	142.28	142.28	144.9	140.83	2.4M
October 21, 2025	141.38	141.53	141.53	142.14	139.5	1.41M
October 20, 2025	139.9	141.19	141.19	141.97	139.4	2.22M
October 17, 2025	139.65	139.09	139.09	140.04	137.58	1.54M
October 16, 2025	142.61	139.44	139.44	143.35	137.25	1.92M
October 15, 2025	143.19	141.94	141.94	144.2	140.8	1.11M
October 14, 2025	139.39	141.83	141.83	143.1	139	1.75M
October 13, 2025	142.23	142.11	142.11	143.09	140.75	1.53M
October 10, 2025	141.67	139.82	139.82	143.14	139.69	2.13M
October 09, 2025	149.81	144.21	144.21	151.5	144.02	1.48M
October 08, 2025	149.15	149.07	149.07	149.87	146.49	1.4M
October 07, 2025	147.7	148.91	148.91	149.07	145.66	1.36M
October 06, 2025	149.01	149.1	149.1	152.49	148.55	2.5M
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

Diamondback Energy, Inc. (FANG) NASDAQ