Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Jun 10, 2025 3:59:53 PM EDT

145.65USD+2.477%(+3.52)2,281,020

145.42Bid 145.81Ask 0.39Spread

Pre-market

Jun 10, 2025 8:56:30 AM EDT

143.50USD+0.964%(+1.37)610

After-hours

Jun 10, 2025 4:46:30 PM EDT

145.57USD-0.055%(-0.08)23,020

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	143.8100	147.5100	143.0300	145.65	+2.477%	2,281,020	0.000%
2025-06-09	141.4200	143.3200	140.3500	142.13	+1.117%	1,735,560	+2.477%
2025-06-06	139.2700	141.2075	139.0000	140.56	+2.263%	1,776,691	+3.621%
2025-06-05	140.2600	140.4000	136.8300	137.45	-1.363%	2,064,417	+5.966%
2025-06-04	142.1400	144.0000	138.3800	139.35	-2.059%	2,443,969	+4.521%
2025-06-03	138.0000	143.3000	135.8750	142.28	+3.409%	2,770,727	+2.369%
2025-06-02	138.4500	139.0300	135.8600	137.59	+2.259%	2,118,545	+5.858%
2025-05-30	136.6400	136.7050	133.7500	134.55	-2.366%	4,362,973	+8.250%
2025-05-29	137.4700	138.1900	136.1300	137.81	+1.123%	2,103,329	+5.689%
2025-05-28	139.2200	139.2200	135.9400	136.28	-0.880%	1,904,852	+6.876%
2025-05-27	137.7900	138.1124	135.5400	137.49	+1.200%	1,787,327	+5.935%
2025-05-23	134.3100	136.6200	133.7500	135.86	-0.316%	1,766,269	+7.206%
2025-05-22	134.7600	136.8600	132.2000	136.29	-0.015%	1,929,303	+6.868%
2025-05-21	138.3500	138.6700	136.1200	136.31	-1.475%	1,650,204	+6.852%
2025-05-20	139.1800	139.8183	137.4400	138.35	-0.718%	1,104,870	+5.276%
2025-05-19	139.9300	140.2400	137.6201	139.35	-1.261%	1,476,615	+4.521%
2025-05-16	142.7700	142.7700	139.2200	141.13	-0.578%	2,291,949	+3.203%
2025-05-15	140.1900	142.0200	138.5200	141.95	-1.982%	2,596,057	+2.607%
2025-05-14	144.5300	145.9500	143.9800	144.82	-0.924%	1,621,508	+0.573%
2025-05-13	143.6100	147.6900	142.9000	146.17	+2.274%	2,010,165	-0.356%
2025-05-12	144.8400	147.7500	142.0700	142.92	+3.648%	2,264,663	+1.910%
2025-05-09	138.0000	139.3500	136.6500	137.89	+1.256%	1,944,506	+5.628%
2025-05-08	130.4800	137.3300	130.4800	136.18	+5.101%	2,554,974	+6.954%
2025-05-07	132.7699	132.8899	127.7500	129.57	-1.826%	2,549,974	+12.410%
2025-05-06	133.9000	137.0000	131.3200	131.98	-0.827%	3,776,111	+10.358%
2025-05-05	134.0000	135.0600	132.0500	133.08	-2.726%	2,865,786	+9.445%
2025-05-02	136.5600	137.8500	133.8250	136.81	+1.469%	2,367,967	+6.462%
2025-05-01	131.3100	136.4000	130.9000	134.83	+2.136%	2,158,108	+8.025%
2025-04-30	134.4400	134.6000	130.5100	132.01	-3.396%	1,980,001	+10.333%
2025-04-29	137.8100	138.0050	135.3443	136.65	-0.849%	1,665,530	+6.586%
2025-04-28	136.4100	138.6000	136.2400	137.82	+0.775%	1,664,772	+5.681%
2025-04-25	135.1100	137.2500	134.8500	136.76	+0.441%	1,608,658	+6.500%
2025-04-24	136.9400	137.8100	135.1100	136.16	+0.457%	2,054,466	+6.970%
2025-04-23	137.7900	140.0000	134.3901	135.54	-0.732%	2,130,424	+7.459%
2025-04-22	135.1150	137.9699	134.3800	136.54	+3.166%	1,731,904	+6.672%
2025-04-21	134.1800	134.3500	130.3250	132.35	-3.843%	2,180,288	+10.049%
2025-04-17	132.5800	139.2247	132.5800	137.64	+5.698%	3,667,402	+5.820%
2025-04-16	127.7300	132.5800	127.7100	130.22	+2.423%	2,047,402	+11.849%
2025-04-15	126.6900	130.0191	126.6900	127.14	-0.392%	1,690,735	+14.559%
2025-04-14	131.8050	132.9600	125.8700	127.64	-1.062%	2,523,736	+14.110%
2025-04-11	123.0900	129.0300	121.0300	129.01	+4.750%	3,928,692	+12.898%
2025-04-10	129.2500	130.0250	119.6500	123.16	-8.723%	4,367,649	+18.261%
2025-04-09	115.8250	137.3500	114.0000	134.93	+13.149%	5,370,818	+7.945%
2025-04-08	129.2500	129.6500	117.4100	119.25	-4.240%	3,368,679	+22.138%
2025-04-07	120.8550	129.2500	117.0300	124.53	+0.940%	5,480,192	+16.960%
2025-04-04	134.0500	135.8210	123.1500	123.37	-12.677%	5,425,104	+18.059%
2025-04-03	151.0550	153.0200	141.1050	141.28	-12.515%	5,414,228	+3.093%
2025-04-02	159.0400	161.7750	158.2600	161.49	+0.385%	1,394,949	-9.809%
2025-04-01	160.2400	161.1400	157.8500	160.87	+0.619%	1,456,131	-9.461%
2025-03-31	157.6300	161.6000	156.8000	159.88	+1.485%	2,068,991	-8.900%
2025-03-28	159.9300	160.9600	155.8500	157.54	-1.679%	1,635,775	-7.547%
2025-03-27	162.6400	163.2100	159.6400	160.23	-1.754%	1,468,078	-9.099%
2025-03-26	162.8350	165.1300	162.3400	163.09	+0.922%	2,103,689	-10.693%
2025-03-25	162.0000	163.2600	160.5700	161.60	+0.366%	2,198,155	-9.870%
2025-03-24	158.8500	161.4400	158.5500	161.01	+1.584%	1,700,076	-9.540%
2025-03-21	156.8000	158.7300	156.1600	158.50	+0.013%	7,623,862	-8.107%
2025-03-20	156.8300	159.2500	155.9550	158.48	+0.558%	1,839,232	-8.096%
2025-03-19	155.3300	158.5700	155.2000	157.60	+1.677%	2,901,068	-7.582%
2025-03-18	153.9900	155.0200	152.1179	155.00	+1.287%	2,256,542	-6.032%
2025-03-17	150.8000	153.9800	150.2500	153.03	+1.884%	1,894,135	-4.823%
2025-03-14	146.5200	151.0200	145.2200	150.20	+3.018%	2,674,365	-3.029%
2025-03-13	145.3100	146.9100	142.6000	145.80	-0.512%	2,277,876	-0.103%
2025-03-12	144.4700	148.3600	143.2500	146.55	+1.314%	2,219,660	-0.614%
2025-03-11	141.8700	146.0000	141.2500	144.65	+2.895%	2,237,447	+0.691%
2025-03-10	139.7500	141.9400	137.0900	140.58	+0.335%	3,314,627	+3.606%
2025-03-07	140.8000	144.1500	139.5100	140.11	+0.150%	2,616,149	+3.954%
2025-03-06	141.1300	142.4400	138.9396	139.90	-1.962%	3,186,512	+4.110%
2025-03-05	143.4200	143.7600	139.5700	142.70	-1.613%	3,655,461	+2.067%
2025-03-04	145.9900	147.5300	140.8100	145.04	-2.000%	4,904,577	+0.421%
2025-03-03	159.9600	160.4400	147.7000	148.00	-6.895%	3,376,265	-1.588%
2025-02-28	155.0100	159.4100	152.6100	158.96	+2.166%	3,143,592	-8.373%
2025-02-27	155.6200	156.9800	151.7400	155.59	+2.073%	2,700,719	-6.389%
2025-02-26	151.8300	154.0000	151.0000	152.43	+0.336%	3,000,702	-4.448%
2025-02-25	157.2100	161.4700	151.6900	151.92	-2.132%	4,580,440	-4.127%
2025-02-24	156.1200	156.8000	155.0300	155.23	-0.570%	2,723,594	-6.171%
2025-02-21	160.8900	161.4800	155.5900	156.12	-3.683%	3,290,042	-6.706%
2025-02-20	160.3000	162.8400	159.4600	162.09	+1.142%	2,307,519	-10.143%
2025-02-19	158.8300	162.3900	158.5200	160.26	+2.233%	1,978,548	-9.116%
2025-02-18	161.1900	161.5900	154.3800	156.76	-0.147%	2,477,262	-7.087%
2025-02-14	156.8800	160.5800	153.2600	156.99	+0.525%	2,947,724	-7.223%
2025-02-13	155.4600	157.1500	154.2900	156.17	+0.457%	2,184,946	-6.736%
2025-02-12	161.1900	161.3100	155.1400	155.46	-4.043%	2,329,941	-6.310%
2025-02-11	162.9000	164.6400	161.7000	162.01	+0.217%	1,694,491	-10.098%
2025-02-10	159.6900	161.7500	159.3250	161.66	+2.232%	1,589,647	-9.904%
2025-02-07	160.6600	161.0000	157.9000	158.13	-1.187%	1,873,261	-7.892%
2025-02-06	166.2400	166.4050	158.9900	160.03	-2.871%	2,075,166	-8.986%
2025-02-05	165.9000	165.9000	161.5150	164.76	-0.926%	1,827,478	-11.599%
2025-02-04	163.8400	167.5900	160.5700	166.30	+1.107%	1,878,008	-12.417%
2025-02-03	165.1800	165.9815	161.5900	164.48	+0.073%	1,963,661	-11.448%
2025-01-31	169.5300	169.8700	163.9400	164.36	-3.550%	2,825,657	-11.384%
2025-01-30	172.3200	173.0150	169.4400	170.41	-0.263%	1,172,329	-14.530%
2025-01-29	168.9900	171.5800	167.7200	170.86	+0.951%	1,290,183	-14.755%
2025-01-28	171.4500	173.4600	167.1600	169.25	-1.369%	1,626,125	-13.944%
2025-01-27	173.6600	175.6899	170.2100	171.60	-0.958%	1,703,691	-15.122%
2025-01-24	177.1600	177.6940	172.5100	173.26	-1.908%	1,673,954	-15.936%
2025-01-23	179.0800	180.2900	175.8320	176.63	-0.541%	1,502,296	-17.539%
2025-01-22	176.2300	179.6484	174.9700	177.59	+0.362%	1,494,672	-17.985%
2025-01-21	178.4400	178.7300	175.7700	176.95	-1.793%	2,082,274	-17.689%
2025-01-17	180.3600	180.9084	178.5300	180.18	+0.592%	1,765,938	-19.164%
2025-01-16	178.6200	180.1700	177.6500	179.12	-0.245%	1,308,515	-18.686%
2025-01-15	178.4900	180.2500	177.6800	179.56	+1.058%	1,602,516	-18.885%
2025-01-14	177.0000	178.8734	175.6850	177.68	+0.039%	1,721,096	-18.027%
2025-01-13	176.0700	180.0900	175.7100	177.61	+1.625%	2,809,877	-17.994%
2025-01-10	174.8900	177.2600	171.7000	174.77	+2.211%	2,672,860	-16.662%
2025-01-08	171.5500	173.0000	169.4700	170.99	-0.829%	1,637,084	-14.820%
2025-01-07	170.2400	173.2800	169.2500	172.42	+1.639%	2,075,600	-15.526%
2025-01-06	171.7750	175.0800	168.8200	169.64	-0.772%	1,912,547	-14.142%
2025-01-03	168.3500	171.9300	167.6801	170.96	+2.506%	1,918,891	-14.805%
2025-01-02	166.1500	168.2234	165.2000	166.78	+1.801%	1,774,838	-12.669%
2024-12-31	160.9900	164.2600	160.6890	163.83	+1.770%	2,456,364	-11.097%
2024-12-30	158.5100	161.9469	157.3601	160.98	+1.667%	2,031,254	-9.523%
2024-12-27	157.8700	159.5500	156.7700	158.34	+0.196%	1,619,296	-8.014%
2024-12-26	158.2800	159.5900	156.7000	158.03	+0.165%	1,139,089	-7.834%
2024-12-24	157.4300	158.1000	155.2000	157.77	+1.070%	814,780	-7.682%
2024-12-23	154.9600	156.5800	153.7300	156.10	+0.749%	1,996,852	-6.694%
2024-12-20	152.1600	156.2200	152.0000	154.94	+1.228%	7,202,545	-5.996%
2024-12-19	158.6000	159.3400	152.8300	153.06	-1.935%	2,671,564	-4.841%
2024-12-18	161.0200	161.7400	155.9700	156.08	-2.535%	2,454,795	-6.682%
2024-12-17	157.9000	160.3350	155.8000	160.14	+0.761%	2,555,548	-9.048%
2024-12-16	162.6600	162.6600	158.5100	158.93	-2.700%	2,070,041	-8.356%
2024-12-13	162.6100	164.0413	161.0000	163.34	+0.684%	1,667,050	-10.830%
2024-12-12	163.7100	164.0450	161.9250	162.23	-1.019%	1,584,481	-10.220%
2024-12-11	164.3600	164.8000	162.5400	163.90	+0.460%	2,447,933	-11.135%
2024-12-10	167.7200	167.8873	162.5800	163.15	-2.376%	2,241,350	-10.726%
2024-12-09	169.5200	169.9800	166.7300	167.12	+0.174%	1,713,652	-12.847%
2024-12-06	171.8500	171.9000	164.8100	166.83	-3.388%	2,916,943	-12.696%
2024-12-05	171.4500	174.1300	171.4500	172.68	+0.988%	2,125,285	-15.653%
2024-12-04	176.0000	176.3200	168.6900	170.99	-2.714%	2,364,017	-14.820%
2024-12-03	178.0400	178.2700	174.3300	175.76	-0.040%	1,739,662	-17.131%
2024-12-02	177.7700	178.2800	173.9300	175.83	-0.991%	1,605,905	-17.164%
2024-11-29	176.2000	178.4100	176.0100	177.59	+0.795%	777,283	-17.985%
2024-11-27	176.5200	178.8000	175.9000	176.19	+0.125%	1,466,553	-17.334%
2024-11-26	179.7300	180.5500	175.1300	175.97	-1.994%	2,453,960	-17.230%
2024-11-25	184.4900	184.5900	178.9214	179.55	-3.098%	2,733,817	-18.881%
2024-11-22	182.0000	186.0738	181.5000	185.29	+1.418%	1,675,530	-21.393%
2024-11-21	183.2500	185.6800	182.5000	182.70	+0.683%	1,300,066	-20.279%
2024-11-20	180.0400	182.5800	180.0000	181.46	+0.744%	1,513,877	-19.734%
2024-11-19	180.6200	182.7499	179.0900	180.12	-0.979%	1,482,652	-19.137%
2024-11-18	178.4900	183.6500	177.6000	181.90	+3.001%	1,932,321	-19.929%
2024-11-15	182.4200	183.9900	176.0000	176.60	-3.190%	2,057,139	-17.525%
2024-11-14	182.8500	184.0850	180.5000	182.42	+0.099%	1,333,070	-20.157%
2024-11-13	181.0000	183.6200	177.5000	182.24	+1.295%	1,422,986	-20.078%
2024-11-12	180.4800	182.4899	179.7900	179.91	+0.435%	1,759,895	-19.043%
2024-11-11	181.9600	182.0900	179.0000	179.13	-1.512%	2,330,815	-18.690%
2024-11-08	180.6000	182.1850	179.2300	181.88	+0.160%	2,543,596	-19.920%
2024-11-07	182.4600	183.2100	179.4100	181.59	-1.106%	1,673,839	-19.792%
2024-11-06	180.0000	185.7900	177.0000	183.62	+4.549%	2,865,438	-20.679%
2024-11-05	174.9000	178.8900	173.7213	175.63	-2.298%	3,539,188	-17.070%
2024-11-04	178.1900	181.3300	177.5000	179.76	+2.247%	1,892,742	-18.975%
2024-11-01	177.4000	178.8600	175.0810	175.81	-0.543%	1,891,194	-17.155%
2024-10-31	178.3500	179.1250	175.7900	176.77	+0.068%	1,977,100	-17.605%
2024-10-30	176.8600	178.2300	175.6400	176.65	+0.575%	1,512,001	-17.549%
2024-10-29	177.7600	179.2000	175.1600	175.64	-1.431%	1,661,797	-17.075%
2024-10-28	177.7650	179.9000	177.1201	178.19	-3.357%	1,769,169	-18.261%
2024-10-25	182.6200	184.5100	181.8500	184.38	+1.918%	2,095,840	-21.006%
2024-10-24	182.3500	183.1400	180.2700	180.91	-0.116%	1,005,616	-19.490%
2024-10-23	182.3400	183.2500	179.9600	181.12	-1.581%	1,395,497	-19.584%
2024-10-22	184.2200	185.0500	182.2800	184.03	+0.888%	1,058,149	-20.855%
2024-10-21	185.2600	186.7400	182.0400	182.41	-0.859%	1,443,793	-20.152%
2024-10-18	183.4400	184.8700	181.7900	183.99	+0.016%	1,186,602	-20.838%
2024-10-17	182.0700	184.0900	180.7500	183.96	+0.822%	1,651,547	-20.825%
2024-10-16	180.2200	183.6200	180.2200	182.46	+1.496%	1,863,188	-20.174%
2024-10-15	183.6600	184.2400	179.6500	179.77	-5.732%	2,820,860	-18.980%
2024-10-14	192.4200	193.3100	189.7414	190.70	-2.185%	1,531,377	-23.623%
2024-10-11	192.6600	196.0000	192.4500	194.96	+0.464%	1,308,932	-25.292%
2024-10-10	194.7000	197.6800	193.9600	194.06	+0.160%	1,405,118	-24.946%
2024-10-09	192.3800	194.7143	190.8100	193.75	-0.010%	2,247,039	-24.826%
2024-10-08	196.1200	196.8850	191.8301	193.77	-2.872%	10,163,707	-24.834%
2024-10-07	195.9500	200.4700	195.0000	199.50	+2.513%	3,474,868	-26.992%
2024-10-04	191.5600	195.5500	189.5000	194.61	+3.351%	3,461,407	-25.158%
2024-10-03	181.8700	188.8200	180.8800	188.30	+3.867%	3,005,215	-22.650%
2024-10-02	182.6200	183.2990	178.5300	181.29	+2.124%	3,005,688	-19.659%
2024-10-01	170.9200	178.7900	169.9850	177.52	+2.970%	3,120,634	-17.953%
2024-09-30	170.1100	172.5800	168.7600	172.40	+1.037%	2,648,337	-15.516%
2024-09-27	170.5500	173.2500	169.3700	170.63	+1.048%	4,883,881	-14.640%
2024-09-26	176.0400	177.1408	168.0900	168.86	-6.464%	4,597,284	-13.745%
2024-09-25	185.4300	185.8400	179.8600	180.53	-2.643%	1,721,095	-19.321%
2024-09-24	188.0000	189.1200	184.1900	185.43	+0.097%	3,008,109	-21.453%
2024-09-23	182.2400	186.1887	181.6400	185.25	+2.348%	3,191,597	-21.377%
2024-09-20	179.2700	182.1800	178.0500	181.00	-0.347%	7,635,658	-19.530%
2024-09-19	182.4000	183.8800	179.3300	181.63	+1.971%	1,138,831	-19.810%
2024-09-18	179.5100	182.9000	177.8800	178.12	-0.918%	1,577,145	-18.229%
2024-09-17	174.2100	180.3300	174.2100	179.77	+2.837%	1,762,574	-18.980%
2024-09-16	174.0000	176.2400	171.8400	174.81	+1.386%	1,623,554	-16.681%
2024-09-13	171.2300	174.5500	171.2300	172.42	+0.913%	1,454,709	-15.526%
2024-09-12	169.9700	177.9700	167.9300	170.86	+1.401%	2,655,533	-14.755%
2024-09-11	172.4200	172.4200	167.8400	168.50	-1.744%	2,527,951	-13.561%
2024-09-10	178.8300	179.2100	168.9200	171.49	-4.308%	3,091,372	-15.068%
2024-09-09	180.5200	180.8400	178.8100	179.21	-0.289%	1,413,342	-18.727%
2024-09-06	183.6400	185.3800	178.8100	179.73	-2.326%	1,492,389	-18.962%
2024-09-05	185.9000	186.3300	182.8850	184.01	-0.147%	1,270,061	-20.847%
2024-09-04	188.3600	189.2500	184.2300	184.28	-1.707%	1,023,878	-20.963%
2024-09-03	191.4250	191.4250	186.4000	187.48	-3.911%	1,327,555	-22.312%
2024-08-30	194.2500	195.6000	192.7600	195.11	-0.854%	1,670,299	-25.350%
2024-08-29	197.0900	198.6300	194.4200	196.79	+1.141%	1,039,297	-25.987%
2024-08-28	193.4500	195.4700	193.0900	194.57	-0.072%	677,483	-25.143%
2024-08-27	197.1500	197.9000	193.8794	194.71	-1.303%	855,722	-25.196%
2024-08-26	197.6500	199.2551	194.4300	197.28	+1.055%	1,122,079	-26.171%
2024-08-23	193.0800	195.9100	192.9250	195.22	+1.820%	743,163	-25.392%
2024-08-22	191.5000	193.4400	190.7900	191.73	+0.319%	885,325	-24.034%
2024-08-21	191.9400	192.9800	189.8600	191.12	+0.722%	1,089,204	-23.791%
2024-08-20	195.6900	195.6900	189.5600	189.75	-3.110%	1,094,247	-23.241%
2024-08-19	195.6800	198.5100	195.2500	195.84	+0.524%	1,182,569	-25.628%
2024-08-16	193.8900	196.2000	193.4900	194.82	-0.895%	1,124,671	-25.239%
2024-08-15	194.7900	197.8200	194.4800	196.58	+0.066%	1,212,587	-25.908%
2024-08-14	196.1500	196.9300	195.1600	196.45	+0.158%	1,057,493	-25.859%
2024-08-13	198.7700	199.2400	195.5700	196.14	-2.558%	1,763,373	-25.742%
2024-08-12	200.6900	202.8700	199.5700	201.29	+0.761%	1,109,183	-27.642%
2024-08-09	197.0900	201.7100	195.5600	199.77	+1.154%	1,249,572	-27.091%
2024-08-08	191.0000	199.1600	191.0000	197.49	+3.193%	1,214,813	-26.249%
2024-08-07	193.6100	196.6600	191.1100	191.38	+0.886%	1,415,923	-23.895%
2024-08-06	192.3800	194.8350	187.0000	189.70	+2.441%	1,925,558	-23.221%
2024-08-05	184.1300	186.8800	179.6100	185.18	-2.052%	2,408,968	-21.347%
2024-08-02	195.0000	195.5700	185.9800	189.06	-4.621%	1,963,314	-22.961%
2024-08-01	201.3400	203.7600	195.8600	198.22	-2.022%	1,493,962	-26.521%
2024-07-31	203.0200	203.9800	198.9800	202.31	+2.136%	1,181,222	-28.007%
2024-07-30	198.5000	200.4400	197.3017	198.08	-0.096%	1,388,764	-26.469%
2024-07-29	201.6000	202.2800	196.4900	198.27	-1.240%	839,056	-26.540%
2024-07-26	199.5200	201.3200	197.7300	200.76	+0.480%	759,280	-27.451%
2024-07-25	198.4000	202.1900	197.5200	199.80	+0.488%	1,048,818	-27.102%
2024-07-24	199.8300	201.9300	198.3100	198.83	+0.237%	1,169,001	-26.746%
2024-07-23	204.3400	204.5000	198.2900	198.36	-3.088%	1,373,549	-26.573%
2024-07-22	205.3700	205.7400	202.0800	204.68	-0.384%	915,784	-28.840%
2024-07-19	208.9900	209.5700	205.3400	205.47	-2.171%	1,303,601	-29.114%
2024-07-18	211.0700	212.2750	206.6400	210.03	-0.431%	873,141	-30.653%
2024-07-17	210.5800	214.5000	209.3500	210.94	+0.899%	1,456,700	-30.952%
2024-07-16	209.8500	210.6100	208.1800	209.06	-0.887%	989,783	-30.331%
2024-07-15	205.0000	212.1000	204.3600	210.93	+3.311%	1,378,907	-30.949%
2024-07-12	207.3700	208.6500	203.4300	204.17	-1.448%	1,103,963	-28.662%
2024-07-11	202.5100	208.3000	201.5750	207.17	+2.362%	1,236,416	-29.695%
2024-07-10	202.0700	202.6500	200.7500	202.39	-0.104%	944,933	-28.035%
2024-07-09	200.9500	204.6200	199.6200	202.60	-0.369%	974,045	-28.110%
2024-07-08	202.3700	203.5500	201.0400	203.35	-0.088%	749,874	-28.375%
2024-07-05	206.4500	207.4800	202.3100	203.53	-1.643%	737,366	-28.438%
2024-07-03	206.0800	208.7700	204.3301	206.93	+0.991%	732,120	-29.614%
2024-07-02	205.4900	208.6200	203.8000	204.90	+0.584%	1,731,723	-28.917%
2024-07-01	201.8200	204.3900	199.7775	203.71	+1.758%	1,211,819	-28.501%
2024-06-28	200.5350	202.8699	199.0700	200.19	+0.502%	2,065,538	-27.244%
2024-06-27	198.2500	199.3900	196.6500	199.19	+1.132%	1,012,549	-26.879%
2024-06-26	198.1600	198.1600	195.0100	196.96	-0.465%	1,207,962	-26.051%
2024-06-25	197.8900	198.6300	196.3300	197.88	-0.076%	1,408,823	-26.395%
2024-06-24	192.1200	199.1450	191.8500	198.03	+3.746%	1,731,564	-26.451%
2024-06-21	193.5700	193.7014	190.3336	190.88	-0.960%	3,058,690	-23.696%
2024-06-20	189.5100	193.6000	189.5100	192.73	+2.044%	1,911,750	-24.428%
2024-06-18	188.7900	189.8600	188.2100	188.87	+0.698%	1,102,549	-22.883%
2024-06-17	186.5600	188.1300	185.1000	187.56	+0.855%	1,198,494	-22.345%
2024-06-14	189.9000	189.9950	185.6900	185.97	-2.301%	968,192	-21.681%
2024-06-13	192.5000	192.8700	188.2700	190.35	-1.704%	1,263,504	-23.483%
2024-06-12	195.2600	196.0000	192.3500	193.65	-0.010%	1,033,747	-24.787%
2024-06-11	192.6100	193.7300	191.2400	193.67	-0.155%	697,318	-24.795%
2024-06-10	190.7600	194.9950	190.6150	193.97	+1.929%	958,118	-24.911%
2024-06-07	191.0400	191.6000	189.7800	190.30	-0.387%	929,810	-23.463%
2024-06-06	188.8800	191.5500	188.8000	191.04	+0.978%	1,159,795	-23.759%
2024-06-05	189.2200	190.0100	188.4850	189.19	-0.016%	814,571	-23.014%
2024-06-04	188.7300	189.2900	185.0950	189.22	-0.781%	1,687,194	-23.026%
2024-06-03	198.4500	198.8250	186.4800	190.71	-4.291%	2,691,095	-23.627%
2024-05-31	197.5300	199.4550	196.9600	199.26	+0.973%	2,781,661	-26.905%
2024-05-30	194.5400	197.8900	194.5400	197.34	+1.190%	1,239,543	-26.193%
2024-05-29	197.5700	197.7900	193.2650	195.02	-1.386%	1,457,183	-25.315%
2024-05-28	195.2400	198.1650	195.2000	197.76	+2.223%	1,182,087	-26.350%
2024-05-24	193.7600	194.8800	193.1700	193.46	+0.781%	682,921	-24.713%
2024-05-23	194.0300	195.1699	191.7600	191.96	-0.198%	1,368,905	-24.125%
2024-05-22	196.2500	196.3400	191.4800	192.34	-2.147%	1,168,549	-24.275%
2024-05-21	196.4600	199.1000	196.3400	196.56	-0.642%	819,222	-25.900%
2024-05-20	197.8200	199.0800	197.0009	197.83	+0.081%	922,799	-26.376%
2024-05-17	195.3600	198.2800	194.8250	197.67	+1.583%	1,010,017	-26.317%
2024-05-16	196.8800	197.5700	194.4800	194.59	-1.093%	1,122,497	-25.150%
2024-05-15	197.0900	197.8000	193.5300	196.74	-0.661%	1,588,693	-25.968%
2024-05-14	198.5200	199.9200	197.0600	198.05	-1.355%	1,387,791	-26.458%
2024-05-13	203.1900	203.2900	200.1250	200.77	-0.702%	1,357,504	-27.454%
2024-05-10	204.4000	205.5790	200.9450	202.19	-0.751%	1,726,996	-27.964%
2024-05-09	203.2900	204.6700	202.9000	203.72	+0.246%	895,555	-28.505%
2024-05-08	202.3600	204.7700	201.7600	203.22	-0.226%	1,343,660	-28.329%
2024-05-07	204.4400	205.4700	203.0400	203.68	-0.250%	1,179,381	-28.491%
2024-05-06	202.5100	205.7400	202.1561	204.19	+1.335%	1,633,878	-28.669%
2024-05-03	196.5800	201.5400	196.2900	201.50	+1.958%	1,838,088	-27.717%
2024-05-02	196.8200	198.1500	195.0400	197.63	+0.826%	1,894,970	-26.302%
2024-05-01	203.0000	203.5000	193.1850	196.01	-2.546%	2,850,524	-25.693%
2024-04-30	204.5800	205.6100	200.7200	201.13	-2.298%	2,003,879	-27.584%
2024-04-29	206.7400	207.4700	204.2800	205.86	-0.915%	1,546,529	-29.248%
2024-04-26	205.1800	208.8450	204.8600	207.76	+0.319%	1,114,392	-29.895%
2024-04-25	205.6400	207.6600	203.4300	207.10	+0.906%	1,078,537	-29.672%
2024-04-24	203.7100	206.6500	202.9200	205.24	+0.426%	1,266,417	-29.034%
2024-04-23	201.5100	204.5250	200.5000	204.37	+0.884%	934,727	-28.732%
2024-04-22	200.0000	203.6900	198.0500	202.58	+0.917%	1,397,209	-28.102%
2024-04-19	201.2300	203.8500	200.1000	200.74	+0.571%	1,467,375	-27.443%
2024-04-18	202.0700	202.7649	198.7350	199.60	-0.771%	1,054,277	-27.029%
2024-04-17	203.6050	204.9900	199.3700	201.15	-1.373%	1,549,896	-27.591%
2024-04-16	203.9600	205.1999	201.8200	203.95	-0.682%	1,320,956	-28.585%
2024-04-15	207.9100	209.4750	204.6100	205.35	-0.480%	1,188,216	-29.072%
2024-04-12	209.3600	211.9600	205.0001	206.34	-0.922%	1,527,047	-29.413%
2024-04-11	207.0000	208.2900	203.6000	208.26	+0.984%	1,250,243	-30.063%
2024-04-10	204.0000	206.8100	203.7617	206.23	+0.341%	1,182,883	-29.375%
2024-04-09	207.5500	208.4900	204.7500	205.53	-0.503%	1,830,260	-29.134%
2024-04-08	204.5800	208.4900	203.4000	206.57	+1.101%	1,830,404	-29.491%
2024-04-05	201.4000	205.0250	200.3000	204.32	+1.626%	1,519,799	-28.715%
2024-04-04	203.6400	203.9700	200.5700	201.05	-1.068%	1,459,725	-27.555%
2024-04-03	201.0100	203.4700	200.9600	203.22	+1.422%	1,490,125	-28.329%
2024-04-02	200.0000	200.6600	198.1500	200.37	+0.461%	1,543,879	-27.309%
2024-04-01	199.3500	199.8700	197.5700	199.45	+0.646%	1,148,353	-26.974%
2024-03-28	198.0100	198.5300	196.5000	198.17	+0.834%	1,052,629	-26.502%
2024-03-27	193.8800	196.5600	193.4500	196.53	+1.174%	987,008	-25.889%
2024-03-26	196.5900	198.1200	194.0800	194.25	-1.190%	1,542,104	-25.019%
2024-03-25	195.7300	197.3800	195.7300	196.59	+0.971%	1,332,861	-25.912%
2024-03-22	195.0000	195.1200	193.0100	194.70	+0.154%	1,080,359	-25.193%
2024-03-21	193.2200	194.6700	192.3800	194.40	+0.778%	1,326,913	-25.077%
2024-03-20	191.7000	193.0100	190.0750	192.90	+0.145%	1,373,612	-24.495%
2024-03-19	189.9100	192.8600	189.5000	192.62	+1.347%	1,288,760	-24.385%
2024-03-18	190.7200	191.2900	188.7900	190.06	+0.063%	1,170,340	-23.366%
2024-03-15	189.0900	191.3800	187.8500	189.94	+0.232%	3,367,155	-23.318%
2024-03-14	188.0100	189.7000	187.7900	189.50	+1.034%	1,467,788	-23.140%
2024-03-13	186.7500	188.6000	185.9900	187.56	+1.648%	1,436,892	-22.345%
2024-03-12	185.5000	185.8700	183.7200	184.52	+0.011%	1,099,172	-21.065%
2024-03-11	182.5300	184.6100	181.5500	184.50	+0.660%	1,290,792	-21.057%
2024-03-08	182.7000	184.8900	182.3300	183.29	+0.263%	1,251,802	-20.536%
2024-03-07	181.5500	183.6200	181.5000	182.81	+0.900%	1,551,220	-20.327%
2024-03-06	180.9900	181.8253	179.3000	181.18	+0.622%	1,736,752	-19.610%
2024-03-05	179.0200	182.1202	178.8900	180.06	+0.654%	1,141,535	-19.110%
2024-03-04	183.1000	183.1000	178.2100	178.89	-3.391%	1,320,011	-18.581%
2024-03-01	183.3400	185.7800	183.1500	185.17	+1.452%	1,774,320	-21.343%
2024-02-29	180.6500	182.9900	180.0000	182.52	+1.535%	2,029,369	-20.201%
2024-02-28	177.1300	179.8200	176.7250	179.76	+1.017%	1,458,040	-18.975%
2024-02-27	177.4300	178.2600	176.1400	177.95	+0.474%	1,499,105	-18.151%
2024-02-26	175.7900	177.9400	174.6500	177.11	+0.425%	1,374,200	-17.763%
2024-02-23	175.3600	177.7907	174.3900	176.36	-0.209%	2,092,467	-17.413%
2024-02-22	179.6400	180.3600	176.3900	176.73	-1.680%	2,346,087	-17.586%
2024-02-21	182.2300	183.9600	178.2800	179.75	+0.949%	3,443,643	-18.971%
2024-02-20	179.5700	180.1400	177.2600	178.06	-0.758%	2,792,245	-18.202%
2024-02-16	179.4300	181.5400	178.0700	179.42	+0.504%	2,540,909	-18.822%
2024-02-15	170.5800	179.5300	170.2700	178.52	+5.098%	3,728,695	-18.413%
2024-02-14	167.7100	170.2800	166.1138	169.86	+2.572%	3,724,526	-14.253%
2024-02-13	167.3100	169.6603	163.5700	165.60	-0.229%	3,354,207	-12.047%
2024-02-12	160.0000	168.1247	158.6200	165.98	+9.384%	7,276,268	-12.248%
2024-02-09	153.7100	154.2218	151.2500	151.74	-1.134%	1,015,278	-4.013%
2024-02-08	151.5000	154.3900	151.3100	153.48	+1.340%	1,674,896	-5.102%
2024-02-07	151.9800	152.8000	150.7050	151.45	-0.355%	1,754,743	-3.830%
2024-02-06	150.4000	152.7900	150.0000	151.99	+1.584%	1,927,277	-4.171%
2024-02-05	149.8200	150.5600	147.9300	149.62	-0.399%	1,613,121	-2.653%
2024-02-02	152.5700	152.9000	150.1900	150.22	-1.637%	1,282,753	-3.042%
2024-02-01	154.5000	155.1600	151.3300	152.72	-0.663%	1,578,773	-4.629%
2024-01-31	156.8100	156.8100	153.5000	153.74	-2.033%	1,636,109	-5.262%
2024-01-30	153.8200	157.3800	153.4000	156.93	+1.337%	2,002,636	-7.188%
2024-01-29	155.9000	155.9000	153.7100	154.86	-0.883%	2,775,171	-5.947%
2024-01-26	156.5000	157.0851	154.2450	156.24	-0.051%	1,443,219	-6.778%
2024-01-25	154.6400	156.4100	152.4700	156.32	+2.037%	2,399,542	-6.826%
2024-01-24	152.3900	153.6100	151.2500	153.20	+1.142%	1,470,236	-4.928%
2024-01-23	150.9900	153.0900	150.7100	151.47	-0.309%	1,307,481	-3.842%
2024-01-22	151.2800	153.2600	150.1600	151.94	+0.583%	2,268,728	-4.140%
2024-01-19	149.7300	151.1100	149.0200	151.06	+0.882%	1,344,153	-3.581%
2024-01-18	149.7200	150.3300	148.3100	149.74	-0.027%	1,460,844	-2.731%
2024-01-17	149.3900	151.3150	148.8700	149.78	-0.913%	1,448,318	-2.757%
2024-01-16	153.0300	153.3605	150.7000	151.16	-1.742%	1,423,087	-3.645%
2024-01-12	153.9900	154.5936	152.0500	153.84	+1.618%	1,472,476	-5.324%
2024-01-11	151.9900	152.5700	150.3745	151.39	+0.020%	1,234,720	-3.792%
2024-01-10	152.1900	152.3000	149.8700	151.36	-0.916%	1,470,275	-3.772%
2024-01-09	156.0300	156.1900	152.2250	152.76	-1.926%	1,356,895	-4.654%
2024-01-08	152.8000	155.7600	150.7100	155.76	-0.122%	2,130,651	-6.491%
2024-01-05	156.8000	157.6500	154.6401	155.95	+0.083%	1,654,678	-6.605%
2024-01-04	161.0700	161.6228	155.5200	155.82	-2.716%	1,815,199	-6.527%
2024-01-03	157.6900	160.8894	156.3612	160.17	+2.013%	1,391,274	-9.065%
2024-01-02	156.5700	158.6200	156.3200	157.01	+1.245%	1,400,366	-7.235%
2023-12-29	156.0000	156.3600	154.7253	155.08	-0.161%	2,267,726	-6.081%
2023-12-28	157.4800	157.6900	155.2700	155.33	-1.746%	1,167,015	-6.232%
2023-12-27	159.0000	159.7400	157.3760	158.09	-0.572%	911,835	-7.869%
2023-12-26	157.6200	159.9899	157.6200	159.00	+1.669%	1,039,126	-8.396%
2023-12-22	157.5400	158.3200	155.9750	156.39	+0.083%	1,258,621	-6.867%
2023-12-21	156.4500	156.7200	154.5696	156.26	+0.276%	1,292,324	-6.790%
2023-12-20	157.1200	159.4400	155.6700	155.83	-0.840%	1,581,460	-6.533%
2023-12-19	155.5500	157.4300	154.8800	157.15	+0.977%	1,578,982	-7.318%
2023-12-18	156.5200	157.8500	155.6300	155.63	+1.646%	1,883,524	-6.413%

.dark-mode .Wlq9K0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wlq9K0{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ

FANG
Diamondback Energy, Inc.
stock NASDAQ