Diamondback Energy Inc. (FANG)
NASDAQ: FANG
· Real-Time Price · USD
138.71
-4.03 (-2.82%)
At close: Sep 05, 2025, 3:59 PM
137.70
-0.73%
After-hours: Sep 05, 2025, 07:50 PM EDT
FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 140.78 | 142.05 | 137.07 | 138.71 | 138.71 | -2.82% | 1,988,327 |
| 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 |
| Aug 28, 2025 | 147.61 | 149.37 | 145.91 | 149.17 | 149.17 | 1.43% | 1,061,446 |
| Aug 27, 2025 | 144.16 | 147.66 | 143.96 | 147.06 | 147.06 | 2.15% | 1,987,800 |
| Aug 26, 2025 | 144.28 | 144.55 | 142.26 | 143.96 | 143.96 | -0.90% | 2,046,400 |
| Aug 25, 2025 | 143.40 | 145.56 | 142.15 | 145.27 | 145.27 | 1.39% | 1,623,166 |
| Aug 22, 2025 | 138.90 | 143.79 | 138.51 | 143.28 | 143.28 | 3.83% | 2,029,218 |
| Aug 21, 2025 | 137.66 | 138.98 | 136.41 | 138.00 | 138.00 | 0.09% | 1,734,838 |
| Aug 20, 2025 | 139.41 | 140.45 | 137.65 | 137.87 | 137.87 | -0.78% | 1,582,167 |
| Aug 19, 2025 | 138.46 | 140.64 | 137.81 | 138.96 | 138.96 | -0.40% | 1,324,184 |
| Aug 18, 2025 | 139.33 | 140.17 | 137.20 | 139.52 | 139.52 | -0.50% | 1,408,173 |
| Aug 15, 2025 | 140.77 | 142.66 | 139.58 | 140.22 | 140.22 | -0.39% | 1,889,863 |
| Aug 14, 2025 | 139.02 | 141.08 | 136.89 | 140.77 | 140.77 | 0.56% | 1,483,461 |
| Aug 13, 2025 | 138.00 | 140.18 | 137.70 | 139.98 | 138.98 | 1.08% | 1,945,530 |
| Aug 12, 2025 | 137.70 | 140.82 | 137.12 | 138.49 | 137.50 | 1.21% | 2,581,321 |
| Aug 11, 2025 | 141.00 | 141.48 | 136.20 | 136.84 | 135.86 | -3.65% | 3,044,700 |
| Aug 8, 2025 | 142.00 | 144.68 | 140.30 | 142.03 | 141.02 | 0.64% | 1,684,600 |