Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

202.46USD+1.476%(+2.95)986,681

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:45:30 AM EDT

199.80USD+0.145%(+0.29)120

After-hours

Aug 14, 2026 4:46:30 PM EDT

202.40USD-0.027%(-0.06)2,030

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	200.6800	204.5700	200.6800	202.4700	+1.484%	986,681	0.000%
2026-08-13	198.0100	199.9100	196.6600	199.5100	-0.662%	1,270,366	+1.484%
2026-08-12	200.4800	201.7400	199.5300	200.8400	-0.431%	985,831	+0.812%
2026-08-11	197.7300	203.3500	196.0400	201.7100	+1.377%	1,250,994	+0.377%
2026-08-10	190.8000	199.4300	190.8000	198.9700	+5.813%	1,931,492	+1.759%
2026-08-07	187.3900	189.0700	184.7950	188.0400	-0.838%	1,507,148	+7.674%
2026-08-06	189.5500	190.1100	187.0600	189.6300	+1.859%	1,486,786	+6.771%
2026-08-05	191.9100	192.5000	184.8450	186.1700	-2.971%	2,370,240	+8.755%
2026-08-04	189.1100	195.5000	188.3100	191.8700	-3.462%	4,160,959	+5.525%
2026-08-03	198.7600	199.5950	196.2600	198.7500	-2.069%	2,204,522	+1.872%
2026-07-31	198.4750	203.7900	198.1000	202.9500	+1.592%	1,651,683	-0.237%
2026-07-30	196.9300	199.9300	195.4800	199.7700	+0.321%	1,515,026	+1.352%
2026-07-29	198.2000	199.9700	195.9800	199.1300	+4.637%	1,926,950	+1.677%
2026-07-28	197.1100	198.5900	190.0500	190.3050	-2.806%	2,516,797	+6.392%
2026-07-27	197.0800	201.7100	195.4300	195.8000	-4.338%	1,742,648	+3.407%
2026-07-24	205.8250	210.5500	203.5000	204.6800	-0.394%	2,403,993	-1.080%
2026-07-23	206.5400	209.9000	204.5800	205.4900	+1.217%	1,990,249	-1.470%
2026-07-22	202.4200	204.9600	202.2300	203.0200	+1.612%	1,576,277	-0.271%
2026-07-21	197.1000	199.9000	195.8000	199.8000	+2.262%	1,570,755	+1.336%
2026-07-20	192.4301	198.0555	192.4301	195.3800	-0.082%	1,632,966	+3.629%
2026-07-17	193.0400	196.0975	192.3000	195.5400	+2.845%	2,017,382	+3.544%
2026-07-16	190.2900	192.0230	189.7800	190.1300	+0.195%	1,514,041	+6.490%
2026-07-15	191.4300	192.1700	187.4200	189.7600	-0.488%	1,296,008	+6.698%
2026-07-14	193.5900	193.8800	188.2150	190.6900	-0.475%	1,979,280	+6.178%
2026-07-13	185.9300	193.1800	185.9300	191.6000	+4.477%	2,401,790	+5.673%
2026-07-10	181.9050	184.5900	180.7439	183.3900	+0.764%	1,365,043	+10.404%
2026-07-09	184.3600	185.4900	181.6460	182.0000	-2.465%	1,561,751	+11.247%
2026-07-08	183.8900	187.7600	181.4700	186.6000	+3.345%	2,883,710	+8.505%
2026-07-07	176.2700	181.6300	175.7280	180.5600	+3.931%	2,027,155	+12.134%
2026-07-06	171.8600	174.3100	171.3200	173.7300	+0.982%	2,059,045	+16.543%
2026-07-02	171.7900	174.0000	170.1000	172.0400	+0.047%	2,690,331	+17.688%
2026-07-01	176.4600	179.0000	171.4800	171.9600	-2.173%	2,706,534	+17.742%
2026-06-30	179.7500	181.5200	175.2700	175.7800	-2.637%	3,356,949	+15.184%
2026-06-29	180.2550	182.1500	179.6050	180.5400	+0.350%	2,387,678	+12.147%
2026-06-26	180.7400	183.2200	179.3550	179.9100	-1.446%	3,402,117	+12.540%
2026-06-25	181.6200	183.9150	181.0782	182.5500	-0.507%	1,748,864	+10.912%
2026-06-24	184.0250	186.0800	182.0000	183.4800	-2.358%	2,561,653	+10.350%
2026-06-23	186.4500	188.9800	186.2550	187.9100	+0.059%	2,188,754	+7.748%
2026-06-22	184.7800	188.3700	184.7800	187.8000	+2.343%	1,864,471	+7.812%
2026-06-18	183.0000	183.9000	180.4400	183.5000	-1.068%	4,783,072	+10.338%
2026-06-17	187.2800	188.9300	184.7100	185.4800	-1.403%	2,616,716	+9.160%
2026-06-16	186.6600	188.3050	185.5500	188.1200	-0.969%	2,242,015	+7.628%
2026-06-15	183.1100	190.8380	182.3000	189.9600	-1.129%	3,360,470	+6.586%
2026-06-12	190.0000	195.4300	189.4450	192.1300	+0.282%	2,033,159	+5.382%
2026-06-11	199.5450	200.3500	190.2901	191.5900	-2.524%	2,788,518	+5.679%
2026-06-10	196.7800	200.2200	194.8900	196.5500	+1.189%	2,732,763	+3.012%
2026-06-09	196.5000	197.0300	191.9100	194.2400	-1.996%	2,661,362	+4.237%
2026-06-08	195.4300	200.0300	194.8125	198.1950	+2.894%	2,908,981	+2.157%
2026-06-05	202.5000	203.5300	192.6000	192.6200	-5.085%	3,749,571	+5.114%
2026-06-04	207.1600	207.1600	199.8000	202.9400	-3.633%	4,825,049	-0.232%
2026-06-03	202.4800	211.6900	201.5110	210.5900	+4.046%	3,174,180	-3.856%
2026-06-02	197.0820	203.6200	197.0820	202.4000	+1.693%	1,819,316	+0.035%
2026-06-01	194.4900	201.6600	194.1250	199.0300	+3.943%	1,819,723	+1.728%
2026-05-29	193.1100	193.9000	189.5000	191.4800	-1.370%	4,583,282	+5.740%
2026-05-28	194.7600	195.7100	191.7900	194.1400	+0.674%	1,948,133	+4.291%
2026-05-27	191.9600	194.6800	190.7500	192.8400	-1.174%	1,570,797	+4.994%
2026-05-26	199.1200	201.9000	194.6800	195.1300	-2.780%	1,652,117	+3.762%
2026-05-22	199.5200	201.5000	198.0000	200.7100	-0.129%	1,523,431	+0.877%
2026-05-21	208.0800	208.9500	198.7500	200.9700	-1.644%	1,490,700	+0.746%
2026-05-20	207.0800	210.8000	202.8950	204.3300	-1.656%	1,551,326	-0.910%
2026-05-19	207.2500	208.5800	205.0200	207.7700	+1.046%	1,732,429	-2.551%
2026-05-18	202.8500	206.9199	199.5000	205.6200	+1.012%	1,538,409	-1.532%
2026-05-15	202.9980	204.6100	201.4500	203.5600	+1.648%	2,152,695	-0.535%
2026-05-14	198.9200	201.5000	197.6100	200.2600	-0.418%	1,569,093	+1.104%
2026-05-13	198.0000	201.4000	196.4900	201.1000	+1.489%	1,388,891	+0.681%
2026-05-12	198.0600	199.2000	195.6750	198.1500	+1.020%	1,783,527	+2.180%
2026-05-11	190.5000	197.0300	190.5000	196.1500	+3.948%	2,290,551	+3.222%
2026-05-08	189.8100	190.3200	186.9400	188.7000	-0.919%	3,161,824	+7.297%
2026-05-07	190.9900	192.1100	186.5450	190.4500	-2.373%	2,611,080	+6.311%
2026-05-06	198.8400	198.9600	192.4700	195.0800	-5.384%	3,938,592	+3.788%
2026-05-05	210.1000	211.7300	205.5900	206.1800	-3.514%	4,916,220	-1.799%
2026-05-04	209.5000	214.5100	208.0500	213.6900	+2.909%	2,725,380	-5.251%
2026-05-01	204.5600	207.7700	200.2600	207.6500	+0.982%	3,206,286	-2.495%
2026-04-30	200.6100	206.9000	200.6100	205.6300	+0.151%	2,169,534	-1.537%
2026-04-29	202.5300	205.8700	201.7500	205.3200	+2.629%	2,135,475	-1.388%
2026-04-28	200.0000	201.1500	196.6000	200.0600	+1.853%	1,863,710	+1.205%
2026-04-27	196.5300	198.1400	195.9350	196.4200	+0.837%	1,640,512	+3.080%
2026-04-24	195.3100	195.9500	191.8300	194.7900	-0.409%	1,733,954	+3.943%
2026-04-23	196.8200	198.2600	194.0100	195.5900	+0.887%	2,569,411	+3.518%
2026-04-22	191.2800	194.7600	189.2550	193.8700	+2.144%	2,043,483	+4.436%
2026-04-21	184.4600	189.9800	183.0900	189.8000	+3.461%	2,446,855	+6.675%
2026-04-20	181.8700	185.6600	180.4100	183.4500	+1.764%	2,861,268	+10.368%
2026-04-17	176.4500	180.6100	170.5500	180.2700	-3.418%	6,169,419	+12.315%
2026-04-16	185.5500	189.4000	185.5500	186.6500	+0.420%	3,026,842	+8.476%
2026-04-15	186.3600	188.7800	184.0000	185.8700	-0.343%	3,336,319	+8.931%
2026-04-14	186.7700	187.5900	183.0200	186.5100	-1.370%	4,133,524	+8.557%
2026-04-13	190.5500	192.0200	187.6600	189.1000	+0.476%	3,560,159	+7.070%
2026-04-10	185.6600	189.6800	185.3200	188.2050	+1.017%	2,948,050	+7.580%
2026-04-09	187.9700	191.1400	185.2700	186.3100	-0.086%	3,384,812	+8.674%
2026-04-08	177.1720	187.3398	175.1369	186.4700	-4.619%	5,403,095	+8.580%
2026-04-07	196.1200	199.2900	194.9100	195.5000	+0.633%	2,520,320	+3.565%
2026-04-06	194.0750	195.8400	192.6800	194.2700	+0.201%	1,463,473	+4.221%
2026-04-02	197.5650	201.4700	192.9000	193.8800	+1.710%	2,911,814	+4.431%
2026-04-01	190.5300	195.7400	187.3400	190.6200	-3.625%	4,287,043	+6.217%
2026-03-31	199.5200	203.1500	193.7800	197.7900	-0.433%	4,423,766	+2.366%
2026-03-30	203.9100	204.6900	197.6100	198.6500	-1.580%	3,737,633	+1.923%
2026-03-27	204.2100	204.9100	201.4500	201.8400	-0.173%	5,333,849	+0.312%
2026-03-26	198.8900	204.1550	198.0400	202.1900	+3.148%	3,220,001	+0.138%
2026-03-25	194.6300	197.1431	194.0200	196.0200	-0.528%	2,182,309	+3.290%
2026-03-24	194.2000	199.9600	194.2000	197.0600	+2.753%	2,780,700	+2.745%
2026-03-23	187.2520	194.0670	186.0200	191.7800	-0.395%	3,255,079	+5.574%
2026-03-20	190.3100	194.6790	190.0200	192.5400	+1.172%	4,606,754	+5.157%
2026-03-19	191.7400	193.7500	189.6800	190.3100	+0.332%	3,262,090	+6.390%
2026-03-18	188.1100	191.2000	187.6300	189.6800	+1.314%	2,692,183	+6.743%
2026-03-17	183.0400	188.7250	182.3300	187.2200	+2.682%	2,629,597	+8.145%
2026-03-16	182.6000	183.6150	179.7101	182.3300	-0.022%	3,203,014	+11.046%
2026-03-13	174.9000	183.4000	174.2600	182.3700	+3.028%	4,100,869	+11.022%
2026-03-12	178.4100	181.6400	176.9000	177.0100	+0.209%	4,683,865	+14.383%
2026-03-11	173.0000	178.0500	172.8100	176.6400	-0.970%	11,190,372	+14.623%
2026-03-10	181.2900	182.7604	176.1501	178.3700	-2.455%	2,194,736	+13.511%
2026-03-09	183.6500	186.6550	179.4950	182.8600	+1.285%	5,221,159	+10.724%
2026-03-06	182.5800	183.0800	179.3100	180.5400	+0.838%	4,916,960	+12.147%
2026-03-05	176.2800	179.7800	176.0100	179.0400	+1.319%	5,067,543	+13.086%
2026-03-04	175.8100	177.5300	172.5501	176.7100	-0.462%	2,534,062	+14.578%
2026-03-03	180.0200	181.5000	173.2800	177.5300	-0.799%	5,508,673	+14.048%
2026-03-02	181.1900	183.3600	173.3750	178.9600	+2.803%	5,193,461	+13.137%
2026-02-27	169.2700	174.4600	167.4500	174.0800	+4.252%	2,458,001	+16.309%
2026-02-26	166.3700	170.9250	164.3700	166.9800	-0.471%	2,523,617	+21.254%
2026-02-25	174.4800	174.5000	165.6250	167.7700	-2.753%	2,478,824	+20.683%
2026-02-24	175.0000	176.0000	166.1000	172.5200	-0.748%	3,975,650	+17.360%
2026-02-23	176.2700	177.2500	173.2250	173.8200	-1.244%	2,711,622	+16.483%
2026-02-20	174.0900	176.5500	172.3000	176.0100	+0.738%	3,474,252	+15.033%
2026-02-19	176.2700	177.0200	173.5800	174.7200	+0.408%	2,257,457	+15.883%
2026-02-18	171.0500	174.1700	169.4801	174.0100	+3.215%	2,497,922	+16.355%
2026-02-17	170.5000	172.8000	163.5000	168.5900	-0.325%	1,704,127	+20.096%
2026-02-13	166.6200	170.3000	166.3501	169.1400	+1.027%	1,405,769	+19.706%
2026-02-12	167.9300	169.6600	164.3600	167.4200	-0.941%	2,316,859	+20.935%
2026-02-11	168.0000	170.5400	166.3200	169.0100	+2.499%	2,986,719	+19.798%
2026-02-10	165.8500	165.9500	162.6600	164.8900	-0.645%	1,636,040	+22.791%
2026-02-09	165.9100	167.4800	164.9200	165.9600	-0.581%	1,730,253	+21.999%
2026-02-06	164.6500	168.5000	164.5150	166.9300	+1.305%	2,090,705	+21.290%
2026-02-05	165.9400	168.0500	163.0900	164.7800	-2.491%	1,821,299	+22.873%
2026-02-04	162.9100	169.4900	162.9100	168.9900	+3.751%	2,672,218	+19.812%
2026-02-03	158.5700	162.9500	156.7700	162.8800	+2.673%	1,876,110	+24.306%
2026-02-02	158.6100	160.4799	157.5000	158.6400	-3.239%	1,748,071	+27.629%
2026-01-30	162.5800	165.9500	160.8400	163.9500	+0.540%	2,161,366	+23.495%
2026-01-29	165.0000	168.4800	162.8450	163.0700	+1.747%	2,504,645	+24.161%
2026-01-28	161.4300	161.4550	158.4400	160.2700	+0.723%	1,748,827	+26.331%
2026-01-27	153.6300	159.2650	153.1700	159.1200	+3.648%	2,016,876	+27.244%
2026-01-26	155.5200	156.0000	151.0700	153.5200	-0.325%	1,705,992	+31.885%
2026-01-23	153.6100	156.2500	153.2001	154.0200	+1.429%	1,227,511	+31.457%
2026-01-22	150.7300	152.5706	149.2000	151.8500	-0.752%	2,170,351	+33.336%
2026-01-21	151.8000	156.3400	150.8700	153.0000	+2.892%	1,955,387	+32.333%
2026-01-20	152.8100	154.0000	148.2500	148.7000	-1.705%	2,056,494	+36.160%
2026-01-16	151.1900	151.8500	149.6300	151.2800	+0.305%	2,249,239	+33.838%
2026-01-15	152.1800	153.1000	149.5500	150.8200	-1.893%	2,404,261	+34.246%
2026-01-14	151.2400	156.8500	151.2000	153.7300	+1.667%	2,496,817	+31.705%
2026-01-13	149.8800	153.3700	148.7100	151.2100	+2.474%	1,848,420	+33.900%
2026-01-12	147.2900	149.2100	145.9700	147.5600	+0.102%	1,999,112	+37.212%
2026-01-09	147.3800	148.8800	145.6900	147.4100	-0.169%	1,858,960	+37.352%
2026-01-08	140.7500	149.8000	140.7500	147.6600	+5.133%	2,497,032	+37.119%
2026-01-07	143.8700	144.9500	139.4100	140.4500	-2.783%	2,491,932	+44.158%
2026-01-06	148.3000	148.3700	143.6600	144.4700	-1.714%	1,892,864	+40.147%
2026-01-05	153.7300	154.5799	143.5500	146.9900	-3.512%	2,598,240	+37.744%
2026-01-02	151.0950	153.6600	148.6800	152.3400	+1.337%	1,370,324	+32.907%
2025-12-31	151.2500	151.7500	149.9450	150.3300	-0.608%	1,202,264	+34.684%
2025-12-30	149.8600	152.3000	149.4400	151.2500	+1.804%	1,552,136	+33.864%
2025-12-29	147.7500	149.4200	147.4200	148.5700	+1.545%	1,398,250	+36.279%
2025-12-26	146.7300	146.8000	144.8000	146.3100	-0.408%	985,328	+38.384%
2025-12-24	147.9600	147.9600	146.4300	146.9100	-0.844%	667,507	+37.819%
2025-12-23	148.7400	149.7700	147.1850	148.1600	-0.202%	1,041,266	+36.656%
2025-12-22	150.1100	153.1900	148.4300	148.4600	+0.223%	1,318,237	+36.380%
2025-12-19	146.9200	150.9200	146.6600	148.1300	+0.769%	3,981,339	+36.684%
2025-12-18	153.4300	153.7700	146.1701	147.0000	-4.589%	2,178,282	+37.735%
2025-12-17	150.6500	154.9400	149.7850	154.0700	+3.361%	2,313,287	+31.414%
2025-12-16	151.6600	152.1350	146.4300	149.0600	-3.245%	2,939,396	+35.831%
2025-12-15	157.4300	157.4300	151.5400	154.0600	-1.672%	1,897,844	+31.423%
2025-12-12	158.1300	159.1450	156.0900	156.6800	-0.229%	1,515,097	+29.225%
2025-12-11	158.0600	160.8600	155.6650	157.0400	-2.021%	1,902,458	+28.929%
2025-12-10	158.5400	160.6450	155.8800	160.2800	+1.334%	1,817,335	+26.323%
2025-12-09	156.9200	159.7200	156.6000	158.1700	+0.413%	1,370,070	+28.008%
2025-12-08	157.7100	160.1900	156.5700	157.5200	-0.681%	1,215,504	+28.536%
2025-12-05	159.6400	164.4400	158.5000	158.6000	-0.570%	2,048,107	+27.661%
2025-12-04	158.1500	161.1300	158.0000	159.5100	+0.713%	1,653,085	+26.932%
2025-12-03	156.8000	159.3900	156.8000	158.3800	+1.539%	1,638,773	+27.838%
2025-12-02	156.0000	157.1500	153.8900	155.9800	-0.115%	1,820,937	+29.805%
2025-12-01	152.7600	158.7299	152.3300	156.1600	+2.340%	2,404,202	+29.655%
2025-11-28	149.3100	153.4100	149.0400	152.5900	+2.197%	749,288	+32.689%
2025-11-26	147.3000	150.6800	146.5800	149.3100	+1.558%	1,379,616	+35.604%
2025-11-25	146.0800	147.6300	144.7900	147.0200	-0.420%	1,341,771	+37.716%
2025-11-24	145.8500	148.4600	143.5701	147.6400	+0.819%	1,776,553	+37.138%
2025-11-21	145.9100	148.0700	143.8900	146.4400	+0.130%	1,873,683	+38.261%
2025-11-20	149.4100	154.4899	146.1100	146.2500	-1.641%	1,963,084	+38.441%
2025-11-19	145.7000	149.1050	144.5200	148.6900	-0.595%	1,365,550	+36.169%
2025-11-18	145.5600	151.3500	144.4400	149.5800	+2.193%	1,853,536	+35.359%
2025-11-17	148.6800	149.0000	145.8310	146.3700	-1.897%	1,272,003	+38.328%
2025-11-14	144.8200	149.8200	143.1400	149.2000	+3.338%	2,002,195	+35.704%
2025-11-13	145.1000	147.1788	143.4300	144.3800	-1.225%	1,602,092	+40.234%
2025-11-12	148.0000	148.6327	145.6800	146.1700	-1.336%	1,295,040	+38.517%
2025-11-11	146.2200	149.9700	144.8200	148.1500	+2.363%	1,432,672	+36.666%
2025-11-10	144.4700	145.7599	142.2700	144.7300	+0.752%	1,331,086	+39.895%
2025-11-07	141.9400	144.6300	139.6500	143.6500	+2.046%	1,564,849	+40.947%
2025-11-06	138.4900	143.0850	138.3350	140.7700	+2.535%	2,062,922	+43.830%
2025-11-05	139.2000	140.8203	137.0300	137.2900	-1.528%	1,830,671	+47.476%
2025-11-04	141.5900	141.5900	137.5000	139.4200	-1.310%	2,390,402	+45.223%
2025-11-03	143.2500	143.6699	139.8400	141.2700	-1.341%	1,964,266	+43.321%
2025-10-31	142.1000	144.5030	141.9100	143.1900	+0.732%	1,653,802	+41.400%
2025-10-30	143.6300	144.6108	141.9100	142.1500	-1.030%	1,392,066	+42.434%
2025-10-29	140.6900	145.3600	140.6900	143.6300	+1.764%	1,473,434	+40.966%
2025-10-28	143.6400	143.9500	140.4100	141.1400	-2.258%	1,140,655	+43.453%
2025-10-27	146.5000	147.6600	143.9000	144.4000	-1.001%	1,389,658	+40.215%
2025-10-24	147.7600	148.3700	145.2000	145.8600	-0.890%	1,434,440	+38.811%
2025-10-23	147.6200	149.3800	146.5000	147.1700	+3.437%	2,477,868	+37.576%
2025-10-22	143.1000	144.9000	140.8300	142.2800	+0.530%	2,404,198	+42.304%
2025-10-21	141.3800	142.1350	139.5000	141.5300	+0.241%	1,410,182	+43.058%
2025-10-20	139.9000	141.9700	139.4000	141.1900	+1.510%	2,216,565	+43.403%
2025-10-17	139.6500	140.0400	137.5800	139.0900	-0.251%	1,541,224	+45.568%
2025-10-16	142.6100	143.3550	137.2500	139.4400	-1.761%	1,915,167	+45.202%
2025-10-15	143.1900	144.2000	140.8000	141.9400	+0.078%	1,105,747	+42.645%
2025-10-14	139.3900	143.1000	139.0000	141.8300	-0.197%	1,751,736	+42.755%
2025-10-13	142.2300	143.0900	140.7500	142.1100	+1.638%	1,527,368	+42.474%
2025-10-10	141.6700	143.1400	139.6900	139.8200	-3.044%	2,134,481	+44.808%
2025-10-09	149.8100	151.5000	144.0200	144.2100	-3.260%	1,480,954	+40.399%
2025-10-08	149.1500	149.8697	146.4900	149.0700	+0.107%	1,399,947	+35.822%
2025-10-07	147.7000	149.0700	145.6600	148.9100	-0.127%	1,358,178	+35.968%
2025-10-06	149.0100	152.4900	148.5501	149.1000	+1.105%	2,499,642	+35.795%
2025-10-03	143.5800	147.9100	143.5800	147.4700	+2.989%	2,012,327	+37.296%
2025-10-02	142.2100	147.6950	142.0700	143.1900	-0.244%	2,615,026	+41.400%
2025-10-01	141.6100	144.4400	141.4000	143.5400	+0.307%	1,497,543	+41.055%
2025-09-30	141.7400	144.1300	140.7500	143.1000	-0.334%	2,488,447	+41.488%
2025-09-29	146.7300	147.1500	142.9000	143.5800	-3.150%	1,808,446	+41.015%
2025-09-26	146.2300	151.0000	145.3060	148.2500	+1.687%	1,646,335	+36.573%
2025-09-25	144.6100	147.2000	143.9068	145.7900	+0.816%	1,306,450	+38.878%
2025-09-24	144.3000	148.1400	144.2050	144.6100	+1.709%	1,999,287	+40.011%
2025-09-23	139.7000	146.5200	139.7000	142.1800	+2.413%	2,423,817	+42.404%
2025-09-22	138.2200	139.3100	136.1300	138.8300	-0.601%	2,136,932	+45.840%
2025-09-19	140.7000	140.7000	137.7000	139.6700	-0.690%	4,089,456	+44.963%
2025-09-18	140.8100	141.1750	138.7050	140.6400	+0.121%	1,954,636	+43.963%
2025-09-17	137.7300	142.3300	136.5000	140.4700	+1.481%	2,225,273	+44.138%
2025-09-16	135.6400	140.0700	135.5900	138.4200	+2.892%	2,752,337	+46.272%
2025-09-15	137.4600	137.5100	134.3000	134.5300	-1.717%	3,109,121	+50.502%
2025-09-12	138.8200	140.2000	136.8400	136.8800	-1.113%	1,752,145	+47.918%
2025-09-11	137.5000	139.3700	137.0000	138.4200	-0.874%	1,573,185	+46.272%
2025-09-10	136.9900	140.1100	136.1200	139.6400	+2.458%	2,005,851	+44.994%
2025-09-09	138.0300	139.9000	136.2300	136.2900	-0.721%	2,149,809	+48.558%
2025-09-08	139.6200	139.9000	135.6500	137.2800	-1.031%	2,052,200	+47.487%
2025-09-05	140.7800	142.0500	137.0700	138.7100	-2.823%	1,995,093	+45.966%
2025-09-04	141.9400	143.8000	140.5400	142.7400	+0.316%	1,573,007	+41.845%
2025-09-03	148.0150	148.6900	141.5202	142.2900	-5.051%	1,953,242	+42.294%
2025-09-02	148.4600	150.1100	146.9500	149.8600	+0.739%	1,558,861	+35.106%
2025-08-29	148.5100	150.1150	148.3000	148.7600	-0.275%	1,214,086	+36.105%
2025-08-28	147.6100	149.3650	145.9060	149.1700	+1.435%	1,061,446	+35.731%
2025-08-27	144.1600	147.6600	143.9600	147.0600	+2.153%	1,987,791	+37.678%
2025-08-26	144.2800	144.5516	142.2600	143.9600	-0.902%	2,046,400	+40.643%
2025-08-25	143.4000	145.5600	142.1500	145.2700	+1.389%	1,623,166	+39.375%
2025-08-22	138.9000	143.7900	138.5050	143.2800	+3.826%	2,029,218	+41.311%
2025-08-21	137.6600	138.9800	136.4110	138.0000	+0.094%	1,734,838	+46.717%
2025-08-20	139.4100	140.4500	137.6500	137.8700	-0.784%	1,582,167	+46.856%
2025-08-19	138.4600	140.6400	137.8100	138.9600	-0.401%	1,324,184	+45.704%
2025-08-18	139.3300	140.1700	137.2000	139.5200	-0.499%	1,408,173	+45.119%
2025-08-15	140.7700	142.6600	139.5800	140.2200	-0.391%	1,889,863	+44.395%
2025-08-14	139.0200	141.0800	136.8900	140.7700	+0.564%	1,483,461	+43.830%
2025-08-13	138.0000	140.1800	137.7000	139.9800	+1.076%	1,945,530	+44.642%
2025-08-12	137.7000	140.8200	137.1227	138.4900	+1.206%	2,581,321	+46.198%
2025-08-11	141.0000	141.4775	136.2000	136.8400	-3.654%	3,044,652	+47.961%
2025-08-08	142.0000	144.6800	140.3000	142.0300	+0.645%	1,684,598	+42.554%
2025-08-07	145.6300	147.7000	140.8500	141.1200	-2.244%	2,202,934	+43.474%
2025-08-06	147.0000	149.0150	142.8350	144.3600	-0.906%	2,171,860	+40.254%
2025-08-05	147.7800	147.7800	140.6900	145.6800	-1.421%	3,845,223	+38.983%
2025-08-04	145.0000	148.1900	144.7000	147.7800	+1.122%	2,536,094	+37.008%
2025-08-01	148.4400	148.9899	144.8200	146.1400	-1.695%	2,830,958	+38.545%
2025-07-31	149.0000	152.1999	147.7600	148.6600	-1.550%	1,866,087	+36.197%
2025-07-30	151.6100	151.9324	149.4900	151.0000	-0.984%	2,019,317	+34.086%
2025-07-29	150.5200	153.0500	149.2200	152.5000	+1.315%	2,587,222	+32.767%
2025-07-28	145.9900	150.9900	145.9900	150.5200	+4.087%	1,686,754	+34.514%
2025-07-25	145.6000	146.1700	143.2600	144.6100	-0.475%	1,035,678	+40.011%
2025-07-24	143.2000	146.1700	142.4353	145.3000	+1.120%	1,851,451	+39.346%
2025-07-23	142.6000	144.0800	141.6000	143.6900	+1.319%	1,249,124	+40.908%
2025-07-22	140.1700	143.4500	140.0110	141.8200	+1.416%	1,540,618	+42.765%
2025-07-21	141.2800	141.6700	139.7500	139.8400	-1.082%	1,296,646	+44.787%
2025-07-18	143.0000	145.0900	141.3200	141.3700	+0.312%	2,388,591	+43.220%
2025-07-17	136.4900	141.2583	136.3100	140.9300	+3.268%	1,727,925	+43.667%
2025-07-16	137.7800	138.6600	134.6600	136.4700	-1.023%	2,179,932	+48.362%
2025-07-15	142.2900	142.6600	137.8400	137.8800	-2.874%	2,913,459	+46.845%
2025-07-14	143.7700	143.7700	140.3000	141.9600	-1.642%	1,549,993	+42.625%
2025-07-11	142.6900	145.4600	141.9400	144.3300	+0.909%	1,333,621	+40.283%
2025-07-10	141.0900	143.2000	139.3600	143.0300	+0.640%	1,798,707	+41.558%
2025-07-09	143.5400	144.0000	141.5100	142.1200	-1.141%	1,237,388	+42.464%
2025-07-08	137.6400	145.2400	137.3450	143.7600	+4.234%	2,482,274	+40.839%
2025-07-07	140.2900	141.2050	135.9900	137.9200	-2.115%	1,717,625	+46.802%
2025-07-03	141.7000	142.2100	140.2500	140.9000	-0.754%	1,199,624	+43.698%
2025-07-02	141.9700	142.8700	138.9500	141.9700	+1.262%	1,852,564	+42.615%
2025-07-01	137.8000	141.9000	136.4000	140.2000	+2.038%	2,014,180	+44.415%
2025-06-30	139.1600	139.1600	136.9500	137.4000	-1.696%	2,386,187	+47.358%
2025-06-27	140.5900	141.3200	138.9860	139.7700	-0.781%	2,781,654	+44.859%
2025-06-26	138.7150	141.6000	137.7700	140.8700	+2.050%	1,582,120	+43.728%
2025-06-25	139.0200	140.6400	137.7400	138.0400	-0.940%	2,068,612	+46.675%
2025-06-24	138.2800	141.2300	137.1000	139.3500	-1.275%	3,222,743	+45.296%
2025-06-23	151.0000	151.0000	140.7800	141.1500	-5.173%	4,574,211	+43.443%
2025-06-20	150.3300	150.7000	148.1100	148.8500	+0.047%	4,309,676	+36.023%
2025-06-18	153.4300	155.1100	148.4400	148.7800	-2.714%	2,978,502	+36.087%
2025-06-17	153.0700	156.0300	151.1100	152.9300	+1.258%	3,360,019	+32.394%
2025-06-16	154.1400	155.2168	148.8300	151.0300	-2.505%	3,828,747	+34.059%
2025-06-13	157.3400	158.0000	152.5221	154.9100	+3.737%	5,208,059	+30.702%
2025-06-12	147.1500	149.3900	145.8900	149.3300	+0.275%	1,758,740	+35.586%
2025-06-11	145.8000	149.3600	144.3000	148.9200	+2.301%	3,217,732	+35.959%
2025-06-10	143.0000	147.5600	142.7500	145.5700	+2.420%	2,282,275	+39.088%
2025-06-09	141.4200	143.3200	140.3500	142.1300	+1.117%	1,735,560	+42.454%
2025-06-06	139.2700	141.2075	139.0000	140.5600	+2.263%	1,776,691	+44.045%
2025-06-05	140.2600	140.4000	136.8300	137.4500	-1.363%	2,064,417	+47.304%
2025-06-04	142.1400	144.0000	138.3800	139.3500	-2.059%	2,443,969	+45.296%
2025-06-03	138.0000	143.3000	135.8750	142.2800	+3.409%	2,770,727	+42.304%
2025-06-02	138.4500	139.0300	135.8600	137.5900	+2.259%	2,118,545	+47.155%
2025-05-30	136.6400	136.7050	133.7500	134.5500	-2.366%	4,362,973	+50.479%
2025-05-29	137.4700	138.1900	136.1300	137.8100	+1.123%	2,103,329	+46.920%
2025-05-28	139.2200	139.2200	135.9400	136.2800	-0.880%	1,904,852	+48.569%
2025-05-27	137.7900	138.1124	135.5400	137.4900	+1.200%	1,787,327	+47.262%
2025-05-23	134.3100	136.6200	133.7500	135.8600	-0.316%	1,766,269	+49.028%
2025-05-22	134.7600	136.8600	132.2000	136.2900	-0.015%	1,929,303	+48.558%
2025-05-21	138.3500	138.6700	136.1200	136.3100	-1.475%	1,650,204	+48.536%
2025-05-20	139.1800	139.8183	137.4400	138.3500	-0.718%	1,104,870	+46.346%
2025-05-19	139.9300	140.2400	137.6201	139.3500	-1.261%	1,476,615	+45.296%
2025-05-16	142.7700	142.7700	139.2200	141.1300	-0.578%	2,291,949	+43.463%
2025-05-15	140.1900	142.0200	138.5200	141.9500	-1.982%	2,596,057	+42.635%
2025-05-14	144.5300	145.9500	143.9800	144.8200	-0.924%	1,621,508	+39.808%
2025-05-13	143.6100	147.6900	142.9000	146.1700	+2.274%	2,010,165	+38.517%
2025-05-12	144.8400	147.7500	142.0700	142.9200	+3.648%	2,264,663	+41.667%
2025-05-09	138.0000	139.3500	136.6500	137.8900	+1.256%	1,944,506	+46.834%
2025-05-08	130.4800	137.3300	130.4800	136.1800	+5.101%	2,554,974	+48.678%
2025-05-07	132.7699	132.8899	127.7500	129.5700	-1.826%	2,549,974	+56.263%
2025-05-06	133.9000	137.0000	131.3200	131.9800	-0.827%	3,776,111	+53.410%
2025-05-05	134.0000	135.0600	132.0500	133.0800	-2.726%	2,865,786	+52.142%
2025-05-02	136.5600	137.8500	133.8250	136.8100	+1.469%	2,367,967	+47.994%
2025-05-01	131.3100	136.4000	130.9000	134.8300	+2.136%	2,158,108	+50.167%
2025-04-30	134.4400	134.6000	130.5100	132.0100	-3.396%	1,980,001	+53.375%
2025-04-29	137.8100	138.0050	135.3443	136.6500	-0.849%	1,665,530	+48.167%
2025-04-28	136.4100	138.6000	136.2400	137.8200	+0.775%	1,664,772	+46.909%
2025-04-25	135.1100	137.2500	134.8500	136.7600	+0.441%	1,608,658	+48.048%
2025-04-24	136.9400	137.8100	135.1100	136.1600	+0.457%	2,054,466	+48.700%
2025-04-23	137.7900	140.0000	134.3901	135.5400	-0.732%	2,130,424	+49.380%
2025-04-22	135.1150	137.9699	134.3800	136.5400	+3.166%	1,731,904	+48.286%
2025-04-21	134.1800	134.3500	130.3250	132.3500	-3.843%	2,180,288	+52.981%
2025-04-17	132.5800	139.2247	132.5800	137.6400	+5.698%	3,667,402	+47.101%
2025-04-16	127.7300	132.5800	127.7100	130.2200	+2.423%	2,047,402	+55.483%
2025-04-15	126.6900	130.0191	126.6900	127.1400	-0.392%	1,690,735	+59.250%
2025-04-14	131.8050	132.9600	125.8700	127.6400	-1.062%	2,523,736	+58.626%
2025-04-11	123.0900	129.0300	121.0300	129.0100	+4.750%	3,928,692	+56.941%
2025-04-10	129.2500	130.0250	119.6500	123.1600	-8.723%	4,367,649	+64.396%
2025-04-09	115.8250	137.3500	114.0000	134.9300	+13.149%	5,370,818	+50.056%
2025-04-08	129.2500	129.6500	117.4100	119.2500	-4.240%	3,368,679	+69.786%
2025-04-07	120.8550	129.2500	117.0300	124.5300	+0.940%	5,480,192	+62.587%
2025-04-04	134.0500	135.8210	123.1500	123.3700	-12.677%	5,425,104	+64.116%
2025-04-03	151.0550	153.0200	141.1050	141.2800	-12.515%	5,414,228	+43.311%
2025-04-02	159.0400	161.7750	158.2600	161.4900	+0.385%	1,394,949	+25.376%
2025-04-01	160.2400	161.1400	157.8500	160.8700	+0.619%	1,456,131	+25.859%
2025-03-31	157.6300	161.6000	156.8000	159.8800	+1.485%	2,068,991	+26.639%
2025-03-28	159.9300	160.9600	155.8500	157.5400	-1.679%	1,635,775	+28.520%
2025-03-27	162.6400	163.2100	159.6400	160.2300	-1.754%	1,468,078	+26.362%
2025-03-26	162.8350	165.1300	162.3400	163.0900	+0.922%	2,103,689	+24.146%
2025-03-25	162.0000	163.2600	160.5700	161.6000	+0.366%	2,198,155	+25.291%
2025-03-24	158.8500	161.4400	158.5500	161.0100	+1.584%	1,700,076	+25.750%
2025-03-21	156.8000	158.7300	156.1600	158.5000	+0.013%	7,623,862	+27.741%
2025-03-20	156.8300	159.2500	155.9550	158.4800	+0.558%	1,839,232	+27.757%
2025-03-19	155.3300	158.5700	155.2000	157.6000	+1.677%	2,901,068	+28.471%
2025-03-18	153.9900	155.0200	152.1179	155.0000	+1.287%	2,256,542	+30.626%
2025-03-17	150.8000	153.9800	150.2500	153.0300	+1.884%	1,894,135	+32.307%
2025-03-14	146.5200	151.0200	145.2200	150.2000	+3.018%	2,674,365	+34.800%
2025-03-13	145.3100	146.9100	142.6000	145.8000	-0.512%	2,277,876	+38.868%
2025-03-12	144.4700	148.3600	143.2500	146.5500	+1.314%	2,219,660	+38.158%
2025-03-11	141.8700	146.0000	141.2500	144.6500	+2.895%	2,237,447	+39.972%
2025-03-10	139.7500	141.9400	137.0900	140.5800	+0.335%	3,314,627	+44.025%
2025-03-07	140.8000	144.1500	139.5100	140.1100	+0.150%	2,616,149	+44.508%
2025-03-06	141.1300	142.4400	138.9396	139.9000	-1.962%	3,186,512	+44.725%
2025-03-05	143.4200	143.7600	139.5700	142.7000	-1.613%	3,655,461	+41.885%
2025-03-04	145.9900	147.5300	140.8100	145.0400	-2.000%	4,904,577	+39.596%
2025-03-03	159.9600	160.4400	147.7000	148.0000	-6.895%	3,376,265	+36.804%
2025-02-28	155.0100	159.4100	152.6100	158.9600	+2.166%	3,143,592	+27.372%
2025-02-27	155.6200	156.9800	151.7400	155.5900	+2.073%	2,700,719	+30.130%
2025-02-26	151.8300	154.0000	151.0000	152.4300	+0.336%	3,000,702	+32.828%
2025-02-25	157.2100	161.4700	151.6900	151.9200	-2.132%	4,580,440	+33.274%

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

FANG
Diamondback Energy, Inc.
stock NASDAQ