Diamondback Energy Inc. (FANG)
123.47
-17.81 (-12.61%)
At close: Apr 04, 2025, 3:44 PM
Diamondback Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 151.06 | 153.02 | 141.10 | 141.28 | -20.21 | -12.51% | 5,408,313 |
| Apr 2, 2025 | 159.04 | 161.78 | 158.26 | 161.49 | 0.62 | 0.39% | 1,394,949 |
| Apr 1, 2025 | 160.24 | 161.14 | 157.85 | 160.87 | 0.99 | 0.62% | 1,456,131 |
| Mar 31, 2025 | 157.63 | 161.60 | 156.80 | 159.88 | 2.34 | 1.49% | 2,068,991 |
| Mar 28, 2025 | 159.93 | 160.96 | 155.85 | 157.54 | -2.69 | -1.68% | 1,635,775 |
| Mar 27, 2025 | 162.64 | 163.21 | 159.64 | 160.23 | -2.86 | -1.75% | 1,468,100 |
| Mar 26, 2025 | 162.84 | 165.13 | 162.34 | 163.09 | 1.49 | 0.92% | 2,374,000 |
| Mar 25, 2025 | 162.00 | 163.26 | 160.57 | 161.60 | 0.59 | 0.37% | 2,324,125 |
| Mar 24, 2025 | 158.85 | 161.44 | 158.55 | 161.01 | 2.51 | 1.58% | 2,042,539 |
| Mar 21, 2025 | 156.80 | 158.73 | 156.16 | 158.50 | 0.02 | 0.01% | 7,798,483 |
| Mar 20, 2025 | 156.83 | 159.25 | 155.96 | 158.48 | 0.88 | 0.56% | 2,048,859 |
| Mar 19, 2025 | 155.33 | 158.57 | 155.20 | 157.60 | 2.60 | 1.68% | 2,974,529 |
| Mar 18, 2025 | 153.99 | 155.02 | 152.12 | 155.00 | 1.97 | 1.29% | 2,352,915 |
| Mar 17, 2025 | 150.80 | 153.98 | 150.25 | 153.03 | 2.83 | 1.88% | 1,979,878 |
| Mar 14, 2025 | 146.52 | 151.02 | 145.22 | 150.20 | 4.40 | 3.02% | 2,738,976 |
| Mar 13, 2025 | 145.31 | 146.91 | 142.60 | 145.80 | -0.75 | -0.51% | 2,641,928 |
| Mar 12, 2025 | 144.47 | 148.36 | 143.25 | 146.55 | 1.90 | 1.31% | 2,411,000 |
| Mar 11, 2025 | 141.87 | 146.00 | 141.25 | 144.65 | 4.07 | 2.90% | 2,319,291 |
| Mar 10, 2025 | 139.75 | 141.94 | 137.09 | 140.58 | 0.47 | 0.34% | 3,438,433 |
| Mar 7, 2025 | 140.80 | 144.15 | 139.51 | 140.11 | 0.21 | 0.15% | 2,814,035 |
| Mar 6, 2025 | 141.13 | 142.44 | 138.94 | 139.90 | -2.80 | -1.96% | 3,351,736 |
| Mar 5, 2025 | 143.42 | 143.76 | 139.57 | 142.70 | -2.34 | -1.61% | 3,759,226 |
| Mar 4, 2025 | 145.99 | 147.53 | 140.81 | 145.04 | -2.96 | -2.00% | 5,029,933 |
| Mar 3, 2025 | 159.96 | 160.44 | 147.70 | 148.00 | -10.96 | -6.89% | 3,495,001 |
| Feb 28, 2025 | 155.01 | 159.41 | 152.61 | 158.96 | 3.37 | 2.17% | 3,361,400 |
| Feb 27, 2025 | 155.62 | 156.98 | 151.74 | 155.59 | 3.16 | 2.07% | 3,137,217 |
| Feb 26, 2025 | 151.83 | 154.00 | 151.00 | 152.43 | 0.51 | 0.34% | 3,302,171 |
| Feb 25, 2025 | 157.21 | 161.47 | 151.69 | 151.92 | -3.31 | -2.13% | 4,696,100 |
| Feb 24, 2025 | 156.12 | 156.80 | 155.03 | 155.23 | -0.89 | -0.57% | 3,883,428 |
| Feb 21, 2025 | 160.89 | 161.48 | 155.59 | 156.12 | -5.97 | -3.68% | 3,936,423 |
| Feb 20, 2025 | 160.30 | 162.84 | 159.46 | 162.09 | 1.83 | 1.14% | 2,352,500 |
| Feb 19, 2025 | 158.83 | 162.39 | 158.52 | 160.26 | 3.50 | 2.23% | 2,086,300 |
| Feb 18, 2025 | 161.19 | 161.59 | 154.38 | 156.76 | -0.23 | -0.15% | 2,500,232 |
| Feb 14, 2025 | 156.88 | 160.58 | 153.26 | 156.99 | 0.82 | 0.53% | 3,074,005 |
| Feb 13, 2025 | 155.46 | 157.15 | 154.29 | 156.17 | 0.71 | 0.46% | 2,256,918 |
| Feb 12, 2025 | 161.19 | 161.31 | 155.14 | 155.46 | -6.55 | -4.04% | 2,391,444 |
| Feb 11, 2025 | 162.90 | 164.64 | 161.70 | 162.01 | 0.35 | 0.22% | 1,722,415 |
| Feb 10, 2025 | 159.69 | 161.75 | 159.32 | 161.66 | 3.53 | 2.23% | 1,697,545 |
| Feb 7, 2025 | 160.66 | 161.00 | 157.90 | 158.13 | -1.90 | -1.19% | 1,974,276 |
| Feb 6, 2025 | 166.24 | 166.41 | 158.99 | 160.03 | -4.73 | -2.87% | 2,122,300 |
| Feb 5, 2025 | 165.90 | 165.90 | 161.51 | 164.76 | -1.54 | -0.93% | 1,985,523 |
| Feb 4, 2025 | 163.84 | 167.59 | 160.57 | 166.30 | 1.82 | 1.11% | 1,991,656 |
| Feb 3, 2025 | 165.18 | 165.98 | 161.59 | 164.48 | 0.12 | 0.07% | 2,217,700 |
| Jan 31, 2025 | 169.53 | 169.87 | 163.94 | 164.36 | -6.05 | -3.55% | 2,917,910 |
| Jan 30, 2025 | 172.32 | 173.02 | 169.44 | 170.41 | -0.45 | -0.26% | 1,284,500 |
| Jan 29, 2025 | 168.99 | 171.58 | 167.72 | 170.86 | 1.61 | 0.95% | 1,316,335 |
| Jan 28, 2025 | 171.45 | 173.46 | 167.16 | 169.25 | -2.35 | -1.37% | 1,731,472 |
| Jan 27, 2025 | 173.66 | 175.69 | 170.21 | 171.60 | -1.66 | -0.96% | 1,773,148 |
| Jan 24, 2025 | 177.16 | 177.69 | 172.51 | 173.26 | -3.37 | -1.91% | 1,940,401 |
| Jan 23, 2025 | 179.08 | 180.29 | 175.83 | 176.63 | -0.96 | -0.54% | 1,888,683 |