Diamondback Energy Inc. (FANG) Historical Stock Price Data | Complete Trading History - Stocknear

Diamondback Energy Inc.

NASDAQ: FANG · Real-Time Price · USD
148.25
2.46 (1.69%)
At close: Sep 26, 2025, 3:59 PM
149.36
0.75%
After-hours: Sep 26, 2025, 07:31 PM EDT

FANG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 146.23 151.00 145.31 148.25 148.25 1.69% 1,646,026
Sep 25, 2025 144.61 147.20 143.91 145.79 145.79 0.82% 1,306,500
Sep 24, 2025 144.30 148.14 144.21 144.61 144.61 1.71% 1,999,287
Sep 23, 2025 139.70 146.52 139.70 142.18 142.18 2.41% 2,423,817
Sep 22, 2025 138.22 139.31 136.13 138.83 138.83 -0.60% 2,136,932
Sep 19, 2025 140.70 140.70 137.70 139.67 139.67 -0.69% 4,089,456
Sep 18, 2025 140.81 141.18 138.71 140.64 140.64 0.12% 1,954,636
Sep 17, 2025 137.73 142.33 136.50 140.47 140.47 1.48% 2,225,273
Sep 16, 2025 135.64 140.07 135.59 138.42 138.42 2.89% 2,752,337
Sep 15, 2025 137.46 137.51 134.30 134.53 134.53 -1.72% 3,109,121
Sep 12, 2025 138.82 140.20 136.84 136.88 136.88 -1.11% 1,752,145
Sep 11, 2025 137.50 139.37 137.00 138.42 138.42 -0.87% 1,573,185
Sep 10, 2025 136.99 140.11 136.12 139.64 139.64 2.46% 2,005,900
Sep 9, 2025 138.03 139.90 136.23 136.29 136.29 -0.72% 2,149,809
Sep 8, 2025 139.62 139.90 135.65 137.28 137.28 -1.03% 2,052,200
Sep 5, 2025 140.78 142.05 137.07 138.71 138.71 -2.82% 1,995,100
Sep 4, 2025 141.94 143.80 140.54 142.74 142.74 0.32% 1,573,007
Sep 3, 2025 148.01 148.69 141.52 142.29 142.29 -5.05% 1,953,242
Sep 2, 2025 148.46 150.11 146.95 149.86 149.86 0.74% 1,558,861
Aug 29, 2025 148.51 150.12 148.30 148.76 148.76 -0.27% 1,214,100