Home

Diamondback Energy, Inc. - Common Stock (FANG)

161.49
+0.62 (0.39%)
NASDAQ · Last Trade: Apr 2nd, 8:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diamondback Energy, Inc. - Common Stock (FANG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025159.04161.78158.26161.491,394,625161.49
4/01/2025160.24161.14157.85160.871,456,130160.87
3/31/2025157.63161.60156.80159.882,068,991159.88
3/28/2025159.93160.96155.85157.541,635,776157.54
3/27/2025162.64163.21159.64160.231,468,054160.23
3/26/2025162.84165.13162.34163.092,373,927163.09
3/25/2025162.00163.26160.57161.602,324,044161.60
3/24/2025158.85161.44158.55161.012,042,332161.01
3/21/2025156.80158.73156.16158.507,798,529158.50
3/20/2025156.83159.25155.96158.482,048,860158.48
3/19/2025155.33158.57155.20157.602,973,814157.60
3/18/2025153.99155.02152.12155.002,352,752155.00
3/17/2025150.80153.98150.25153.031,979,741153.03
3/14/2025146.52151.02145.22150.202,738,977150.20
3/13/2025145.31146.91142.60145.802,641,811145.80
3/12/2025144.47148.36143.25146.552,409,980146.55
3/11/2025141.87146.00141.25144.652,374,676144.65
3/10/2025139.75141.94137.09140.583,437,564140.58
3/07/2025140.80144.15139.51140.112,814,036140.11
3/06/2025141.13142.44138.94139.903,357,146139.90
3/05/2025143.42143.76139.57142.703,758,208141.70
3/04/2025145.99147.53140.81145.045,038,970144.02
3/03/2025159.96160.44147.70148.003,493,140146.96
2/28/2025155.01159.41152.61158.963,361,367157.85
2/27/2025155.62156.98151.74155.593,136,425154.50
2/26/2025151.83154.00151.00152.433,301,835151.36
2/25/2025157.21161.47151.69151.924,695,541150.85
2/24/2025156.12156.80155.03155.233,881,175154.14
2/21/2025160.89161.48155.59156.123,936,426155.03
2/20/2025160.30162.84159.46162.092,351,277160.95
2/19/2025158.83162.39158.52160.262,082,819159.14
2/18/2025161.19161.59154.38156.762,499,065155.66
2/14/2025156.88160.58153.26156.993,074,007155.89
2/13/2025155.46157.15154.29156.172,255,784155.08
2/12/2025161.19161.31155.14155.462,389,449154.37
2/11/2025162.90164.64161.70162.011,722,306160.88
2/10/2025159.69161.75159.32161.661,697,336160.53
2/07/2025160.66161.00157.90158.132,006,153157.02
2/06/2025166.24166.41158.99160.032,121,840158.91
2/05/2025165.90165.90161.51164.761,985,296163.60
2/04/2025163.84167.59160.57166.302,175,343165.13
2/03/2025165.18165.98161.59164.482,216,726163.33
1/31/2025169.53169.87163.94164.362,917,911163.21
1/30/2025172.32173.01169.44170.411,237,412169.22
1/29/2025168.99171.58167.72170.861,315,821169.66
1/28/2025171.45173.46167.16169.251,775,636168.06
1/27/2025173.66175.69170.21171.601,771,725170.40
1/24/2025177.16177.69172.51173.261,940,403172.05
1/23/2025179.08180.29175.83176.631,888,681175.39
1/22/2025176.23179.65174.97177.591,608,424176.34
1/21/2025178.44178.73175.77176.952,151,261175.71
1/17/2025180.36180.91178.53180.181,812,049178.92
1/16/2025178.62180.17177.65179.121,377,794177.87
1/15/2025178.49180.25177.68179.561,669,849178.30
1/14/2025177.00178.87175.69177.681,733,555176.44
1/13/2025176.07180.09175.71177.613,037,627176.37
1/10/2025174.89177.26171.70174.772,725,497173.54
1/08/2025171.55173.00169.47170.991,665,970169.79
1/07/2025170.24173.28169.25172.422,127,465171.21
1/06/2025171.77175.08168.82169.642,120,719168.45
1/03/2025168.35171.93167.68170.962,016,865169.76