NASDAQ : FANG
Diamondback Energy, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 212.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 59.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diamondback Energy, Inc. (FANG) closed at 199.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 208.7 | 209.55 | 198.68 | 199.89 | 1,391,277 | -5.75% |
| 2026-10-30 | 210 | 212.54 | 209.01 | 212.08 | 1,986,570 | +2.74% |
| 2026-10-29 | 208.17 | 208.64 | 204.07 | 206.43 | 1,171,576 | +0.10% |
| 2026-10-28 | 206.32 | 208.03 | 204.67 | 206.22 | 1,134,315 | +0.85% |
| 2026-10-27 | 206.07 | 207.6 | 202.74 | 204.48 | 1,371,204 | -1.28% |
| 2026-10-26 | 205.75 | 208.65 | 204.27 | 207.13 | 1,401,219 | +0.67% |
| 2026-10-23 | 198.99 | 207.17 | 197.75 | 205.75 | 1,769,014 | +4.37% |
| 2026-10-22 | 202.5 | 203.353 | 194.85 | 197.14 | 2,023,694 | -1.89% |
| 2026-10-21 | 201.24 | 203.369 | 199.47 | 200.93 | 1,848,319 | -0.74% |
| 2026-10-20 | 206.105 | 206.105 | 198.41 | 202.42 | 1,630,350 | -0.34% |
| 2026-10-19 | 202.175 | 205.63 | 201.8 | 203.12 | 1,600,321 | -0.41% |
| 2026-10-16 | 197.01 | 204.1 | 197.01 | 203.95 | 2,574,417 | +4.27% |
| 2026-10-15 | 199.47 | 199.47 | 194 | 195.6 | 2,192,984 | -0.97% |
| 2026-10-14 | 200.12 | 200.65 | 196.8 | 197.51 | 2,809,063 | -0.34% |
| 2026-10-13 | 196.33 | 198.67 | 195.25 | 198.18 | 2,753,270 | +1.57% |
| 2026-10-12 | 194.95 | 198.34 | 194.675 | 195.11 | 2,444,312 | +1.55% |
| 2026-10-09 | 191.68 | 194.39 | 191.5 | 192.13 | 1,145,648 | +0.23% |
| 2026-10-08 | 187.39 | 192.382 | 187.39 | 191.68 | 2,260,804 | +3.96% |
| 2026-10-07 | 186.81 | 188.003 | 181.85 | 184.38 | 2,323,211 | -0.32% |
| 2026-10-06 | 182 | 185.77 | 182 | 184.98 | 3,223,617 | +0.49% |
| 2026-10-05 | 183.96 | 186 | 182.38 | 184.08 | 2,836,917 | -0.34% |
| 2026-10-02 | 183.29 | 185.68 | 183.27 | 184.71 | 2,139,153 | -0.43% |
| 2026-10-01 | 183.21 | 185.87 | 182.94 | 185.51 | 1,864,326 | +0.92% |
| 2026-09-30 | 184.98 | 186.18 | 183.7 | 183.81 | 1,425,475 | -0.08% |
| 2026-09-29 | 182.33 | 184.55 | 181.91 | 183.95 | 1,972,939 | -0.69% |
| 2026-09-28 | 190.57 | 190.57 | 184.5 | 185.23 | 2,173,575 | -0.77% |
| 2026-09-25 | 186.46 | 187.77 | 185.51 | 186.67 | 1,733,339 | -1.24% |
| 2026-09-24 | 187.96 | 191.4 | 186.11 | 189.01 | 2,306,990 | +1.81% |
| 2026-09-23 | 185.77 | 188.2 | 183.51 | 185.65 | 3,378,108 | +0.62% |
| 2026-09-22 | 186.01 | 188.72 | 184.29 | 184.5 | 2,953,108 | -2.52% |
| 2026-09-21 | 189.88 | 190.75 | 187.52 | 189.27 | 3,811,053 | -1.64% |
| 2026-09-18 | 196.94 | 196.94 | 191.96 | 192.42 | 8,100,578 | -2.30% |
| 2026-09-17 | 191.08 | 197.31 | 190.92 | 196.94 | 4,922,124 | +1.23% |
| 2026-09-16 | 197.03 | 198.65 | 191.49 | 194.54 | 15,402,605 | -8.03% |
| 2026-09-15 | 207.23 | 213.309 | 206.775 | 211.525 | 2,116,943 | +2.82% |
| 2026-09-14 | 208.3 | 210.89 | 204.07 | 205.72 | 1,801,216 | +0.37% |
| 2026-09-11 | 204.68 | 205.07 | 200.87 | 204.97 | 1,679,166 | -0.20% |
| 2026-09-10 | 207.33 | 207.57 | 200.98 | 205.39 | 1,972,086 | +1.36% |
| 2026-09-09 | 202.17 | 204.59 | 200.19 | 202.63 | 1,554,762 | +1.49% |
| 2026-09-08 | 201.83 | 204.97 | 198.41 | 199.65 | 2,284,528 | +0.22% |
| 2026-09-04 | 201.58 | 201.58 | 197.73 | 199.22 | 1,707,509 | -1.83% |
| 2026-09-03 | 203.31 | 204.245 | 201.325 | 202.94 | 1,735,400 | -0.24% |
| 2026-09-02 | 200.83 | 204.85 | 200.71 | 203.42 | 1,593,094 | +0.13% |
| 2026-09-01 | 205 | 205 | 199.05 | 203.16 | 2,573,825 | +1.34% |
| 2026-08-31 | 202.02 | 204.8 | 198.45 | 200.48 | 3,619,437 | +1.42% |
| 2026-08-28 | 201.62 | 202.4 | 197.06 | 197.67 | 2,128,174 | -1.42% |
| 2026-08-27 | 200.43 | 201.604 | 197.69 | 200.52 | 1,254,470 | +0.34% |
| 2026-08-26 | 197.93 | 202 | 196.65 | 199.84 | 1,414,572 | -0.03% |
| 2026-08-25 | 201.6 | 204 | 199.47 | 199.89 | 2,004,918 | -2.78% |
| 2026-08-24 | 210 | 211.355 | 203.31 | 205.6 | 2,263,951 | -2.43% |
| 2026-08-21 | 211.84 | 212.96 | 209.15 | 210.72 | 1,414,276 | -0.14% |
| 2026-08-20 | 213.51 | 216.9 | 209.31 | 211.02 | 2,234,404 | +1.18% |
| 2026-08-19 | 210.84 | 213.75 | 207.75 | 208.55 | 1,893,500 | -0.70% |
| 2026-08-18 | 208.93 | 210.41 | 206.467 | 210.02 | 1,812,228 | +1.81% |
| 2026-08-17 | 202.7 | 206.65 | 201.84 | 206.29 | 1,178,401 | +1.89% |
| 2026-08-14 | 200.68 | 204.57 | 200.68 | 202.47 | 986,681 | +1.48% |
| 2026-08-13 | 198.01 | 199.91 | 196.66 | 199.51 | 1,270,365 | -0.12% |
| 2026-08-12 | 200.48 | 201.74 | 199.53 | 200.84 | 985,831 | -0.43% |
| 2026-08-11 | 197.73 | 203.35 | 196.04 | 201.71 | 1,250,994 | +1.38% |
| 2026-08-10 | 190.8 | 199.43 | 190.8 | 198.97 | 1,931,492 | +5.81% |
| 2026-08-07 | 187.39 | 189.07 | 184.795 | 188.04 | 1,507,147 | -0.84% |
| 2026-08-06 | 189.55 | 190.11 | 187.06 | 189.63 | 1,486,786 | +1.86% |
| 2026-08-05 | 191.91 | 192.5 | 184.845 | 186.17 | 2,370,240 | -2.97% |
| 2026-08-04 | 189.11 | 195.5 | 188.31 | 191.87 | 4,160,958 | -3.46% |
| 2026-08-03 | 198.76 | 199.595 | 196.26 | 198.75 | 2,204,909 | -2.07% |
| 2026-07-31 | 198.475 | 203.79 | 198.1 | 202.95 | 1,651,682 | +1.59% |
| 2026-07-30 | 196.93 | 199.93 | 195.48 | 199.77 | 1,515,025 | +0.32% |
| 2026-07-29 | 198.2 | 199.97 | 195.98 | 199.13 | 1,926,950 | +4.64% |
| 2026-07-28 | 197.11 | 198.59 | 190.05 | 190.305 | 2,516,796 | -2.81% |
| 2026-07-27 | 197.08 | 201.71 | 195.43 | 195.8 | 1,742,647 | -4.34% |
| 2026-07-24 | 205.825 | 210.55 | 203.5 | 204.68 | 2,403,992 | -0.39% |
| 2026-07-23 | 206.54 | 209.9 | 204.58 | 205.49 | 1,990,249 | +1.22% |
| 2026-07-22 | 202.42 | 204.96 | 202.23 | 203.02 | 1,576,277 | +1.61% |
| 2026-07-21 | 197.1 | 199.9 | 195.8 | 199.8 | 1,570,755 | +2.26% |
| 2026-07-20 | 192.43 | 198.056 | 192.43 | 195.38 | 1,632,965 | -0.08% |
| 2026-07-17 | 193.04 | 196.098 | 192.3 | 195.54 | 2,017,382 | +2.85% |
| 2026-07-16 | 190.29 | 192.023 | 189.78 | 190.13 | 1,514,041 | +0.19% |
| 2026-07-15 | 191.43 | 192.17 | 187.42 | 189.76 | 1,296,008 | -0.49% |
| 2026-07-14 | 193.59 | 193.88 | 188.215 | 190.69 | 2,032,112 | -0.47% |
| 2026-07-13 | 185.93 | 193.18 | 185.93 | 191.6 | 2,401,790 | +4.48% |
| 2026-07-10 | 181.905 | 184.59 | 180.744 | 183.39 | 1,365,042 | +0.76% |
| 2026-07-09 | 184.36 | 185.49 | 181.646 | 182 | 1,561,750 | -2.47% |
| 2026-07-08 | 183.89 | 187.76 | 181.47 | 186.6 | 2,883,709 | +3.35% |
| 2026-07-07 | 176.27 | 181.63 | 175.728 | 180.56 | 2,027,155 | +3.93% |
| 2026-07-06 | 171.86 | 174.31 | 171.32 | 173.73 | 2,059,044 | +0.98% |
| 2026-07-02 | 171.79 | 174 | 170.1 | 172.04 | 2,690,330 | +0.05% |
| 2026-07-01 | 176.46 | 179 | 171.48 | 171.96 | 2,706,533 | -2.17% |
| 2026-06-30 | 179.75 | 181.52 | 175.27 | 175.78 | 3,356,948 | -2.64% |
| 2026-06-29 | 180.255 | 182.15 | 179.605 | 180.54 | 2,387,678 | +0.35% |
| 2026-06-26 | 180.74 | 183.22 | 179.355 | 179.91 | 3,402,117 | -1.45% |
| 2026-06-25 | 181.62 | 183.915 | 181.078 | 182.55 | 1,748,863 | -0.51% |
| 2026-06-24 | 184.025 | 186.08 | 182 | 183.48 | 2,561,652 | -2.36% |
| 2026-06-23 | 186.45 | 188.98 | 186.255 | 187.91 | 2,188,754 | +0.06% |
| 2026-06-22 | 184.78 | 188.37 | 184.78 | 187.8 | 1,864,470 | +2.34% |
| 2026-06-18 | 183 | 183.9 | 180.44 | 183.5 | 4,783,071 | -1.07% |
| 2026-06-17 | 187.28 | 188.93 | 184.71 | 185.48 | 2,616,715 | -1.40% |
| 2026-06-16 | 186.66 | 188.305 | 185.55 | 188.12 | 2,242,015 | -0.97% |
| 2026-06-15 | 183.11 | 190.838 | 182.3 | 189.96 | 3,360,469 | -1.13% |
| 2026-06-12 | 190 | 195.43 | 189.445 | 192.13 | 2,033,159 | +0.28% |
| 2026-06-11 | 199.545 | 200.35 | 190.29 | 191.59 | 2,788,518 | -2.52% |
| 2026-06-10 | 196.78 | 200.22 | 194.89 | 196.55 | 2,732,762 | +1.19% |
| 2026-06-09 | 196.5 | 197.03 | 191.91 | 194.24 | 2,661,362 | -2.00% |
| 2026-06-08 | 195.43 | 200.03 | 194.813 | 198.195 | 2,908,981 | +2.89% |
| 2026-06-05 | 202.5 | 203.53 | 192.6 | 192.62 | 3,749,571 | -5.09% |
| 2026-06-04 | 207.16 | 207.16 | 199.8 | 202.94 | 4,825,049 | -3.63% |
| 2026-06-03 | 202.48 | 211.69 | 201.511 | 210.59 | 3,174,180 | +4.05% |
| 2026-06-02 | 197.082 | 203.62 | 197.082 | 202.4 | 1,819,315 | +1.69% |
| 2026-06-01 | 194.49 | 201.66 | 194.125 | 199.03 | 1,819,723 | +3.94% |
| 2026-05-29 | 193.11 | 193.9 | 189.5 | 191.48 | 4,583,281 | -1.37% |
| 2026-05-28 | 194.76 | 195.71 | 191.79 | 194.14 | 1,948,131 | +0.67% |
| 2026-05-27 | 191.96 | 194.68 | 190.75 | 192.84 | 1,570,795 | -1.17% |
| 2026-05-26 | 199.12 | 201.9 | 194.68 | 195.13 | 1,652,116 | -2.78% |
| 2026-05-22 | 199.52 | 201.5 | 198 | 200.71 | 1,523,430 | -0.13% |
| 2026-05-21 | 208.08 | 208.95 | 198.75 | 200.97 | 1,495,880 | -1.64% |
| 2026-05-20 | 207.08 | 210.8 | 202.895 | 204.33 | 1,551,325 | -1.66% |
| 2026-05-19 | 207.25 | 208.58 | 205.02 | 207.77 | 1,732,432 | +1.05% |
| 2026-05-18 | 202.85 | 206.92 | 199.5 | 205.62 | 1,538,409 | +1.01% |
| 2026-05-15 | 202.998 | 204.61 | 201.45 | 203.56 | 2,152,694 | +1.65% |
| 2026-05-14 | 198.92 | 201.5 | 197.61 | 200.26 | 1,569,093 | +0.13% |
| 2026-05-13 | 198 | 201.4 | 196.49 | 201.1 | 1,388,891 | +1.49% |