Diamondback Energy, Inc. - Common Stock (FANG)

200.48
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 7:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026202.02204.80198.45200.483,622,830200.48
8/28/2026201.62202.40197.06197.672,128,175197.67
8/27/2026200.43201.60197.69200.521,254,469200.52
8/26/2026197.93202.00196.65199.841,414,568199.84
8/25/2026201.60204.00199.47199.892,004,626199.89
8/24/2026210.00211.35203.31205.602,263,731205.60
8/21/2026211.84212.96209.15210.721,414,277210.72
8/20/2026213.51216.90209.31211.022,234,314211.02
8/19/2026210.84213.75207.75208.551,893,408208.55
8/18/2026208.93210.41206.47210.021,812,060210.02
8/17/2026202.70206.65201.84206.291,178,395206.29
8/14/2026200.68204.57200.68202.47986,681202.47
8/13/2026198.01199.91196.66199.511,269,565199.51
8/12/2026200.48201.74199.53200.84989,345199.74
8/11/2026197.73203.35196.04201.711,250,727200.60
8/10/2026190.80199.43190.80198.971,931,344197.88
8/07/2026187.39189.07184.79188.041,507,148187.01
8/06/2026189.55190.11187.06189.631,486,621188.59
8/05/2026191.91192.50184.84186.172,370,700185.15
8/04/2026189.11195.50188.31191.874,160,519190.82
8/03/2026198.76199.59196.26198.752,204,806197.66
7/31/2026198.48203.79198.10202.951,651,684201.84
7/30/2026196.93199.93195.48199.771,514,724198.68
7/29/2026198.20199.97195.98199.131,926,948198.04
7/28/2026197.11198.59190.05190.312,515,247189.26
7/27/2026197.08201.71195.43195.801,742,642194.73
7/24/2026205.83210.55203.50204.682,403,993203.56
7/23/2026206.54209.90204.58205.491,988,560204.37
7/22/2026202.42204.96202.23203.021,576,262201.91
7/21/2026197.10199.90195.80199.801,570,683198.71
7/20/2026192.43198.06192.43195.381,632,241194.31
7/17/2026193.04196.10192.30195.542,017,382194.47
7/16/2026190.29192.02189.78190.131,513,663189.09
7/15/2026191.43192.17187.42189.761,295,958188.72
7/14/2026193.59193.88188.22190.692,033,091189.65
7/13/2026185.93193.18185.93191.602,401,614190.55
7/10/2026181.90184.59180.74183.391,365,042182.39
7/09/2026184.36185.49181.65182.001,560,276181.00
7/08/2026183.89187.76181.47186.602,883,664185.58
7/07/2026176.27181.63175.73180.562,027,006179.57
7/06/2026171.86174.31171.32173.732,059,013172.78
7/02/2026171.79174.00170.10172.042,690,331171.10
7/01/2026176.46179.00171.48171.962,706,530171.02
6/30/2026179.75181.52175.27175.783,356,754174.82
6/29/2026180.26182.15179.60180.542,387,667179.55
6/26/2026180.74183.22179.35179.913,402,123178.93
6/25/2026181.62183.91181.08182.551,748,779181.55
6/24/2026184.02186.08182.00183.482,561,360182.47
6/23/2026186.45188.98186.25187.912,903,008186.88
6/22/2026184.78188.37184.78187.801,863,447186.77
6/18/2026183.00183.90180.44183.504,783,073182.50
6/17/2026187.28188.93184.71185.482,616,409184.46
6/16/2026186.66188.31185.55188.122,241,703187.09
6/15/2026183.11190.84182.30189.963,360,466188.92
6/12/2026190.00195.43189.44192.132,033,159191.08
6/11/2026199.54200.35190.29191.592,787,800190.54
6/10/2026196.78200.22194.89196.552,730,832195.47
6/09/2026196.50197.03191.91194.242,661,344193.18
6/08/2026195.43200.03194.81198.192,908,921197.11
6/05/2026202.50203.53192.60192.623,749,572191.56
6/04/2026207.16207.16199.80202.944,825,040201.83
6/03/2026202.48211.69201.51210.593,171,650209.44
6/02/2026197.08203.62197.08202.401,818,598201.29
6/01/2026194.49201.66194.13199.031,819,444197.94