Diamondback Energy Inc. (FANG)
NASDAQ: FANG
· Real-Time Price · USD
140.71
0.73 (0.52%)
At close: Aug 14, 2025, 3:59 PM
141.00
0.21%
After-hours: Aug 14, 2025, 07:59 PM EDT
FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 138.00 | 140.18 | 137.70 | 139.98 | 139.98 | 1.08% | 1,912,040 |
| Aug 12, 2025 | 137.70 | 140.82 | 137.12 | 138.49 | 138.49 | 1.21% | 2,581,321 |
| Aug 11, 2025 | 141.00 | 141.48 | 136.20 | 136.84 | 136.84 | -3.65% | 3,044,700 |
| Aug 8, 2025 | 142.00 | 144.68 | 140.30 | 142.03 | 142.03 | 0.64% | 1,684,600 |
| Aug 7, 2025 | 145.63 | 147.70 | 140.85 | 141.12 | 141.12 | -2.24% | 2,202,934 |
| Aug 6, 2025 | 147.00 | 149.01 | 142.84 | 144.36 | 144.36 | -0.91% | 2,171,900 |
| Aug 5, 2025 | 147.78 | 147.78 | 140.69 | 145.68 | 145.68 | -1.42% | 3,845,223 |
| Aug 4, 2025 | 145.00 | 148.19 | 144.70 | 147.78 | 147.78 | 1.12% | 2,536,100 |
| Aug 1, 2025 | 148.44 | 148.99 | 144.82 | 146.14 | 146.14 | -1.70% | 2,830,958 |
| Jul 31, 2025 | 149.00 | 152.20 | 147.76 | 148.66 | 148.66 | -1.55% | 1,866,087 |
| Jul 30, 2025 | 151.61 | 151.93 | 149.49 | 151.00 | 151.00 | -0.98% | 2,019,317 |
| Jul 29, 2025 | 150.52 | 153.05 | 149.22 | 152.50 | 152.50 | 1.32% | 2,587,222 |
| Jul 28, 2025 | 145.99 | 150.99 | 145.99 | 150.52 | 150.52 | 4.09% | 1,686,800 |
| Jul 25, 2025 | 145.60 | 146.17 | 143.26 | 144.61 | 144.61 | -0.47% | 1,035,678 |
| Jul 24, 2025 | 143.20 | 146.17 | 142.44 | 145.30 | 145.30 | 1.12% | 1,851,451 |
| Jul 23, 2025 | 142.60 | 144.08 | 141.60 | 143.69 | 143.69 | 1.32% | 1,249,124 |
| Jul 22, 2025 | 140.17 | 143.45 | 140.01 | 141.82 | 141.82 | 1.42% | 1,540,618 |
| Jul 21, 2025 | 141.28 | 141.67 | 139.75 | 139.84 | 139.84 | -1.08% | 1,296,646 |
| Jul 18, 2025 | 143.00 | 145.09 | 141.32 | 141.37 | 141.37 | 0.31% | 2,388,591 |
| Jul 17, 2025 | 136.49 | 141.26 | 136.31 | 140.93 | 140.93 | 3.27% | 1,727,925 |