Dark

FANG
Diamondback Energy, Inc.
stock NASDAQ

At Close

Jul 1, 2026 3:59:58 PM EDT

171.99USD-2.156%(-3.79)2,706,245

166.25Bid 183.27Ask 17.02Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

176.34USD+0.319%(+0.56)913

After-hours

Jul 1, 2026 4:11:30 PM EDT

171.96USD-0.017%(-0.03)978,813

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	176.4600	178.9400	171.5200	171.9900	-2.156%	2,706,245	0.000%
2026-06-30	179.7500	181.5200	175.2700	175.7800	-2.637%	3,356,949	-2.156%
2026-06-29	180.2550	182.1500	179.6050	180.5400	+0.350%	2,387,678	-4.736%
2026-06-26	180.7400	183.2200	179.3550	179.9100	-1.446%	3,402,117	-4.402%
2026-06-25	181.6200	183.9150	181.0782	182.5500	-0.507%	1,748,864	-5.785%
2026-06-24	184.0250	186.0800	182.0000	183.4800	-2.358%	2,561,653	-6.262%
2026-06-23	186.4500	188.9800	186.2550	187.9100	+0.059%	2,188,754	-8.472%
2026-06-22	184.7800	188.3700	184.7800	187.8000	+2.343%	1,864,471	-8.419%
2026-06-18	183.0000	183.9000	180.4400	183.5000	-1.068%	4,783,072	-6.272%
2026-06-17	187.2800	188.9300	184.7100	185.4800	-1.403%	2,616,716	-7.273%
2026-06-16	186.6600	188.3050	185.5500	188.1200	-0.969%	2,242,015	-8.574%
2026-06-15	183.1100	190.8380	182.3000	189.9600	-1.129%	3,360,470	-9.460%
2026-06-12	190.0000	195.4300	189.4450	192.1300	+0.282%	2,033,159	-10.482%
2026-06-11	199.5450	200.3500	190.2901	191.5900	-2.524%	2,788,518	-10.230%
2026-06-10	196.7800	200.2200	194.8900	196.5500	+1.189%	2,732,763	-12.496%
2026-06-09	196.5000	197.0300	191.9100	194.2400	-1.996%	2,661,362	-11.455%
2026-06-08	195.4300	200.0300	194.8125	198.1950	+2.894%	2,908,981	-13.222%
2026-06-05	202.5000	203.5300	192.6000	192.6200	-5.085%	3,749,571	-10.710%
2026-06-04	207.1600	207.1600	199.8000	202.9400	-3.633%	4,825,049	-15.251%
2026-06-03	202.4800	211.6900	201.5110	210.5900	+4.046%	3,174,180	-18.329%
2026-06-02	197.0820	203.6200	197.0820	202.4000	+1.693%	1,819,316	-15.025%
2026-06-01	194.4900	201.6600	194.1250	199.0300	+3.943%	1,819,723	-13.586%
2026-05-29	193.1100	193.9000	189.5000	191.4800	-1.370%	4,583,282	-10.179%
2026-05-28	194.7600	195.7100	191.7900	194.1400	+0.674%	1,948,133	-11.409%
2026-05-27	191.9600	194.6800	190.7500	192.8400	-1.174%	1,570,797	-10.812%
2026-05-26	199.1200	201.9000	194.6800	195.1300	-2.780%	1,652,117	-11.859%
2026-05-22	199.5200	201.5000	198.0000	200.7100	-0.129%	1,523,431	-14.309%
2026-05-21	208.0800	208.9500	198.7500	200.9700	-1.644%	1,490,700	-14.420%
2026-05-20	207.0800	210.8000	202.8950	204.3300	-1.656%	1,551,326	-15.827%
2026-05-19	207.2500	208.5800	205.0200	207.7700	+1.046%	1,732,429	-17.221%
2026-05-18	202.8500	206.9199	199.5000	205.6200	+1.012%	1,538,409	-16.355%
2026-05-15	202.9980	204.6100	201.4500	203.5600	+1.648%	2,152,695	-15.509%
2026-05-14	198.9200	201.5000	197.6100	200.2600	-0.418%	1,569,093	-14.117%
2026-05-13	198.0000	201.4000	196.4900	201.1000	+1.489%	1,388,891	-14.475%
2026-05-12	198.0600	199.2000	195.6750	198.1500	+1.020%	1,783,527	-13.202%
2026-05-11	190.5000	197.0300	190.5000	196.1500	+3.948%	2,290,551	-12.317%
2026-05-08	189.8100	190.3200	186.9400	188.7000	-0.919%	3,161,824	-8.855%
2026-05-07	190.9900	192.1100	186.5450	190.4500	-2.373%	2,611,080	-9.693%
2026-05-06	198.8400	198.9600	192.4700	195.0800	-5.384%	3,938,592	-11.836%
2026-05-05	210.1000	211.7300	205.5900	206.1800	-3.514%	4,916,220	-16.583%
2026-05-04	209.5000	214.5100	208.0500	213.6900	+2.909%	2,725,380	-19.514%
2026-05-01	204.5600	207.7700	200.2600	207.6500	+0.982%	3,206,286	-17.173%
2026-04-30	200.6100	206.9000	200.6100	205.6300	+0.151%	2,169,534	-16.359%
2026-04-29	202.5300	205.8700	201.7500	205.3200	+2.629%	2,135,475	-16.233%
2026-04-28	200.0000	201.1500	196.6000	200.0600	+1.853%	1,863,710	-14.031%
2026-04-27	196.5300	198.1400	195.9350	196.4200	+0.837%	1,640,512	-12.438%
2026-04-24	195.3100	195.9500	191.8300	194.7900	-0.409%	1,733,954	-11.705%
2026-04-23	196.8200	198.2600	194.0100	195.5900	+0.887%	2,569,411	-12.066%
2026-04-22	191.2800	194.7600	189.2550	193.8700	+2.144%	2,043,483	-11.286%
2026-04-21	184.4600	189.9800	183.0900	189.8000	+3.461%	2,446,855	-9.384%
2026-04-20	181.8700	185.6600	180.4100	183.4500	+1.764%	2,861,268	-6.247%
2026-04-17	176.4500	180.6100	170.5500	180.2700	-3.418%	6,169,419	-4.593%
2026-04-16	185.5500	189.4000	185.5500	186.6500	+0.420%	3,026,842	-7.854%
2026-04-15	186.3600	188.7800	184.0000	185.8700	-0.343%	3,336,319	-7.468%
2026-04-14	186.7700	187.5900	183.0200	186.5100	-1.370%	4,133,524	-7.785%
2026-04-13	190.5500	192.0200	187.6600	189.1000	+0.476%	3,560,159	-9.048%
2026-04-10	185.6600	189.6800	185.3200	188.2050	+1.017%	2,948,050	-8.616%
2026-04-09	187.9700	191.1400	185.2700	186.3100	-0.086%	3,384,812	-7.686%
2026-04-08	177.1720	187.3398	175.1369	186.4700	-4.619%	5,403,095	-7.765%
2026-04-07	196.1200	199.2900	194.9100	195.5000	+0.633%	2,520,320	-12.026%
2026-04-06	194.0750	195.8400	192.6800	194.2700	+0.201%	1,463,473	-11.469%
2026-04-02	197.5650	201.4700	192.9000	193.8800	+1.710%	2,911,814	-11.290%
2026-04-01	190.5300	195.7400	187.3400	190.6200	-3.625%	4,287,043	-9.773%
2026-03-31	199.5200	203.1500	193.7800	197.7900	-0.433%	4,423,766	-13.044%
2026-03-30	203.9100	204.6900	197.6100	198.6500	-1.580%	3,737,633	-13.421%
2026-03-27	204.2100	204.9100	201.4500	201.8400	-0.173%	5,333,849	-14.789%
2026-03-26	198.8900	204.1550	198.0400	202.1900	+3.148%	3,220,001	-14.936%
2026-03-25	194.6300	197.1431	194.0200	196.0200	-0.528%	2,182,309	-12.259%
2026-03-24	194.2000	199.9600	194.2000	197.0600	+2.753%	2,780,700	-12.722%
2026-03-23	187.2520	194.0670	186.0200	191.7800	-0.395%	3,255,079	-10.319%
2026-03-20	190.3100	194.6790	190.0200	192.5400	+1.172%	4,606,754	-10.673%
2026-03-19	191.7400	193.7500	189.6800	190.3100	+0.332%	3,262,090	-9.626%
2026-03-18	188.1100	191.2000	187.6300	189.6800	+1.314%	2,692,183	-9.326%
2026-03-17	183.0400	188.7250	182.3300	187.2200	+2.682%	2,629,597	-8.135%
2026-03-16	182.6000	183.6150	179.7101	182.3300	-0.022%	3,203,014	-5.671%
2026-03-13	174.9000	183.4000	174.2600	182.3700	+3.028%	4,100,869	-5.692%
2026-03-12	178.4100	181.6400	176.9000	177.0100	+0.209%	4,683,865	-2.836%
2026-03-11	173.0000	178.0500	172.8100	176.6400	-0.970%	11,190,372	-2.632%
2026-03-10	181.2900	182.7604	176.1501	178.3700	-2.455%	2,194,736	-3.577%
2026-03-09	183.6500	186.6550	179.4950	182.8600	+1.285%	5,221,159	-5.944%
2026-03-06	182.5800	183.0800	179.3100	180.5400	+0.838%	4,916,960	-4.736%
2026-03-05	176.2800	179.7800	176.0100	179.0400	+1.319%	5,067,543	-3.938%
2026-03-04	175.8100	177.5300	172.5501	176.7100	-0.462%	2,534,062	-2.671%
2026-03-03	180.0200	181.5000	173.2800	177.5300	-0.799%	5,508,673	-3.121%
2026-03-02	181.1900	183.3600	173.3750	178.9600	+2.803%	5,193,461	-3.895%
2026-02-27	169.2700	174.4600	167.4500	174.0800	+4.252%	2,458,001	-1.201%
2026-02-26	166.3700	170.9250	164.3700	166.9800	-0.471%	2,523,617	+3.000%
2026-02-25	174.4800	174.5000	165.6250	167.7700	-2.753%	2,478,824	+2.515%
2026-02-24	175.0000	176.0000	166.1000	172.5200	-0.748%	3,975,650	-0.307%
2026-02-23	176.2700	177.2500	173.2250	173.8200	-1.244%	2,711,622	-1.053%
2026-02-20	174.0900	176.5500	172.3000	176.0100	+0.738%	3,474,252	-2.284%
2026-02-19	176.2700	177.0200	173.5800	174.7200	+0.408%	2,257,457	-1.562%
2026-02-18	171.0500	174.1700	169.4801	174.0100	+3.215%	2,497,922	-1.161%
2026-02-17	170.5000	172.8000	163.5000	168.5900	-0.325%	1,704,127	+2.017%
2026-02-13	166.6200	170.3000	166.3501	169.1400	+1.027%	1,405,769	+1.685%
2026-02-12	167.9300	169.6600	164.3600	167.4200	-0.941%	2,316,859	+2.730%
2026-02-11	168.0000	170.5400	166.3200	169.0100	+2.499%	2,986,719	+1.763%
2026-02-10	165.8500	165.9500	162.6600	164.8900	-0.645%	1,636,040	+4.306%
2026-02-09	165.9100	167.4800	164.9200	165.9600	-0.581%	1,730,253	+3.633%
2026-02-06	164.6500	168.5000	164.5150	166.9300	+1.305%	2,090,705	+3.031%
2026-02-05	165.9400	168.0500	163.0900	164.7800	-2.491%	1,821,299	+4.376%
2026-02-04	162.9100	169.4900	162.9100	168.9900	+3.751%	2,672,218	+1.775%
2026-02-03	158.5700	162.9500	156.7700	162.8800	+2.673%	1,876,110	+5.593%
2026-02-02	158.6100	160.4799	157.5000	158.6400	-3.239%	1,748,071	+8.415%
2026-01-30	162.5800	165.9500	160.8400	163.9500	+0.540%	2,161,366	+4.904%
2026-01-29	165.0000	168.4800	162.8450	163.0700	+1.747%	2,504,645	+5.470%
2026-01-28	161.4300	161.4550	158.4400	160.2700	+0.723%	1,748,827	+7.313%
2026-01-27	153.6300	159.2650	153.1700	159.1200	+3.648%	2,016,876	+8.088%
2026-01-26	155.5200	156.0000	151.0700	153.5200	-0.325%	1,705,992	+12.031%
2026-01-23	153.6100	156.2500	153.2001	154.0200	+1.429%	1,227,511	+11.667%
2026-01-22	150.7300	152.5706	149.2000	151.8500	-0.752%	2,170,351	+13.263%
2026-01-21	151.8000	156.3400	150.8700	153.0000	+2.892%	1,955,387	+12.412%
2026-01-20	152.8100	154.0000	148.2500	148.7000	-1.705%	2,056,494	+15.662%
2026-01-16	151.1900	151.8500	149.6300	151.2800	+0.305%	2,249,239	+13.690%
2026-01-15	152.1800	153.1000	149.5500	150.8200	-1.893%	2,404,261	+14.037%
2026-01-14	151.2400	156.8500	151.2000	153.7300	+1.667%	2,496,817	+11.878%
2026-01-13	149.8800	153.3700	148.7100	151.2100	+2.474%	1,848,420	+13.742%
2026-01-12	147.2900	149.2100	145.9700	147.5600	+0.102%	1,999,112	+16.556%
2026-01-09	147.3800	148.8800	145.6900	147.4100	-0.169%	1,858,960	+16.675%
2026-01-08	140.7500	149.8000	140.7500	147.6600	+5.133%	2,497,032	+16.477%
2026-01-07	143.8700	144.9500	139.4100	140.4500	-2.783%	2,491,932	+22.456%
2026-01-06	148.3000	148.3700	143.6600	144.4700	-1.714%	1,892,864	+19.049%
2026-01-05	153.7300	154.5799	143.5500	146.9900	-3.512%	2,598,240	+17.008%
2026-01-02	151.0950	153.6600	148.6800	152.3400	+1.337%	1,370,324	+12.899%
2025-12-31	151.2500	151.7500	149.9450	150.3300	-0.608%	1,202,264	+14.408%
2025-12-30	149.8600	152.3000	149.4400	151.2500	+1.804%	1,552,136	+13.712%
2025-12-29	147.7500	149.4200	147.4200	148.5700	+1.545%	1,398,250	+15.764%
2025-12-26	146.7300	146.8000	144.8000	146.3100	-0.408%	985,328	+17.552%
2025-12-24	147.9600	147.9600	146.4300	146.9100	-0.844%	667,507	+17.072%
2025-12-23	148.7400	149.7700	147.1850	148.1600	-0.202%	1,041,266	+16.084%
2025-12-22	150.1100	153.1900	148.4300	148.4600	+0.223%	1,318,237	+15.849%
2025-12-19	146.9200	150.9200	146.6600	148.1300	+0.769%	3,981,339	+16.107%
2025-12-18	153.4300	153.7700	146.1701	147.0000	-4.589%	2,178,282	+17.000%
2025-12-17	150.6500	154.9400	149.7850	154.0700	+3.361%	2,313,287	+11.631%
2025-12-16	151.6600	152.1350	146.4300	149.0600	-3.245%	2,939,396	+15.383%
2025-12-15	157.4300	157.4300	151.5400	154.0600	-1.672%	1,897,844	+11.638%
2025-12-12	158.1300	159.1450	156.0900	156.6800	-0.229%	1,515,097	+9.772%
2025-12-11	158.0600	160.8600	155.6650	157.0400	-2.021%	1,902,458	+9.520%
2025-12-10	158.5400	160.6450	155.8800	160.2800	+1.334%	1,817,335	+7.306%
2025-12-09	156.9200	159.7200	156.6000	158.1700	+0.413%	1,370,070	+8.737%
2025-12-08	157.7100	160.1900	156.5700	157.5200	-0.681%	1,215,504	+9.186%
2025-12-05	159.6400	164.4400	158.5000	158.6000	-0.570%	2,048,107	+8.443%
2025-12-04	158.1500	161.1300	158.0000	159.5100	+0.713%	1,653,085	+7.824%
2025-12-03	156.8000	159.3900	156.8000	158.3800	+1.539%	1,638,773	+8.593%
2025-12-02	156.0000	157.1500	153.8900	155.9800	-0.115%	1,820,937	+10.264%
2025-12-01	152.7600	158.7299	152.3300	156.1600	+2.340%	2,404,202	+10.137%
2025-11-28	149.3100	153.4100	149.0400	152.5900	+2.197%	749,288	+12.714%
2025-11-26	147.3000	150.6800	146.5800	149.3100	+1.558%	1,379,616	+15.190%
2025-11-25	146.0800	147.6300	144.7900	147.0200	-0.420%	1,341,771	+16.984%
2025-11-24	145.8500	148.4600	143.5701	147.6400	+0.819%	1,776,553	+16.493%
2025-11-21	145.9100	148.0700	143.8900	146.4400	+0.130%	1,873,683	+17.447%
2025-11-20	149.4100	154.4899	146.1100	146.2500	-1.641%	1,963,084	+17.600%
2025-11-19	145.7000	149.1050	144.5200	148.6900	-0.595%	1,365,550	+15.670%
2025-11-18	145.5600	151.3500	144.4400	149.5800	+2.193%	1,853,536	+14.982%
2025-11-17	148.6800	149.0000	145.8310	146.3700	-1.897%	1,272,003	+17.504%
2025-11-14	144.8200	149.8200	143.1400	149.2000	+3.338%	2,002,195	+15.275%
2025-11-13	145.1000	147.1788	143.4300	144.3800	-1.225%	1,602,092	+19.123%
2025-11-12	148.0000	148.6327	145.6800	146.1700	-1.336%	1,295,040	+17.664%
2025-11-11	146.2200	149.9700	144.8200	148.1500	+2.363%	1,432,672	+16.092%
2025-11-10	144.4700	145.7599	142.2700	144.7300	+0.752%	1,331,086	+18.835%
2025-11-07	141.9400	144.6300	139.6500	143.6500	+2.046%	1,564,849	+19.729%
2025-11-06	138.4900	143.0850	138.3350	140.7700	+2.535%	2,062,922	+22.178%
2025-11-05	139.2000	140.8203	137.0300	137.2900	-1.528%	1,830,671	+25.275%
2025-11-04	141.5900	141.5900	137.5000	139.4200	-1.310%	2,390,402	+23.361%
2025-11-03	143.2500	143.6699	139.8400	141.2700	-1.341%	1,964,266	+21.746%
2025-10-31	142.1000	144.5030	141.9100	143.1900	+0.732%	1,653,802	+20.113%
2025-10-30	143.6300	144.6108	141.9100	142.1500	-1.030%	1,392,066	+20.992%
2025-10-29	140.6900	145.3600	140.6900	143.6300	+1.764%	1,473,434	+19.745%
2025-10-28	143.6400	143.9500	140.4100	141.1400	-2.258%	1,140,655	+21.858%
2025-10-27	146.5000	147.6600	143.9000	144.4000	-1.001%	1,389,658	+19.107%
2025-10-24	147.7600	148.3700	145.2000	145.8600	-0.890%	1,434,440	+17.914%
2025-10-23	147.6200	149.3800	146.5000	147.1700	+3.437%	2,477,868	+16.865%
2025-10-22	143.1000	144.9000	140.8300	142.2800	+0.530%	2,404,198	+20.881%
2025-10-21	141.3800	142.1350	139.5000	141.5300	+0.241%	1,410,182	+21.522%
2025-10-20	139.9000	141.9700	139.4000	141.1900	+1.510%	2,216,565	+21.815%
2025-10-17	139.6500	140.0400	137.5800	139.0900	-0.251%	1,541,224	+23.654%
2025-10-16	142.6100	143.3550	137.2500	139.4400	-1.761%	1,915,167	+23.343%
2025-10-15	143.1900	144.2000	140.8000	141.9400	+0.078%	1,105,747	+21.171%
2025-10-14	139.3900	143.1000	139.0000	141.8300	-0.197%	1,751,736	+21.265%
2025-10-13	142.2300	143.0900	140.7500	142.1100	+1.638%	1,527,368	+21.026%
2025-10-10	141.6700	143.1400	139.6900	139.8200	-3.044%	2,134,481	+23.008%
2025-10-09	149.8100	151.5000	144.0200	144.2100	-3.260%	1,480,954	+19.264%
2025-10-08	149.1500	149.8697	146.4900	149.0700	+0.107%	1,399,947	+15.375%
2025-10-07	147.7000	149.0700	145.6600	148.9100	-0.127%	1,358,178	+15.499%
2025-10-06	149.0100	152.4900	148.5501	149.1000	+1.105%	2,499,642	+15.352%
2025-10-03	143.5800	147.9100	143.5800	147.4700	+2.989%	2,012,327	+16.627%
2025-10-02	142.2100	147.6950	142.0700	143.1900	-0.244%	2,615,026	+20.113%
2025-10-01	141.6100	144.4400	141.4000	143.5400	+0.307%	1,497,543	+19.820%
2025-09-30	141.7400	144.1300	140.7500	143.1000	-0.334%	2,488,447	+20.189%
2025-09-29	146.7300	147.1500	142.9000	143.5800	-3.150%	1,808,446	+19.787%
2025-09-26	146.2300	151.0000	145.3060	148.2500	+1.687%	1,646,335	+16.013%
2025-09-25	144.6100	147.2000	143.9068	145.7900	+0.816%	1,306,450	+17.971%
2025-09-24	144.3000	148.1400	144.2050	144.6100	+1.709%	1,999,287	+18.934%
2025-09-23	139.7000	146.5200	139.7000	142.1800	+2.413%	2,423,817	+20.966%
2025-09-22	138.2200	139.3100	136.1300	138.8300	-0.601%	2,136,932	+23.885%
2025-09-19	140.7000	140.7000	137.7000	139.6700	-0.690%	4,089,456	+23.140%
2025-09-18	140.8100	141.1750	138.7050	140.6400	+0.121%	1,954,636	+22.291%
2025-09-17	137.7300	142.3300	136.5000	140.4700	+1.481%	2,225,273	+22.439%
2025-09-16	135.6400	140.0700	135.5900	138.4200	+2.892%	2,752,337	+24.252%
2025-09-15	137.4600	137.5100	134.3000	134.5300	-1.717%	3,109,121	+27.845%
2025-09-12	138.8200	140.2000	136.8400	136.8800	-1.113%	1,752,145	+25.650%
2025-09-11	137.5000	139.3700	137.0000	138.4200	-0.874%	1,573,185	+24.252%
2025-09-10	136.9900	140.1100	136.1200	139.6400	+2.458%	2,005,851	+23.167%
2025-09-09	138.0300	139.9000	136.2300	136.2900	-0.721%	2,149,809	+26.194%
2025-09-08	139.6200	139.9000	135.6500	137.2800	-1.031%	2,052,200	+25.284%
2025-09-05	140.7800	142.0500	137.0700	138.7100	-2.823%	1,995,093	+23.993%
2025-09-04	141.9400	143.8000	140.5400	142.7400	+0.316%	1,573,007	+20.492%
2025-09-03	148.0150	148.6900	141.5202	142.2900	-5.051%	1,953,242	+20.873%
2025-09-02	148.4600	150.1100	146.9500	149.8600	+0.739%	1,558,861	+14.767%
2025-08-29	148.5100	150.1150	148.3000	148.7600	-0.275%	1,214,086	+15.616%
2025-08-28	147.6100	149.3650	145.9060	149.1700	+1.435%	1,061,446	+15.298%
2025-08-27	144.1600	147.6600	143.9600	147.0600	+2.153%	1,987,791	+16.952%
2025-08-26	144.2800	144.5516	142.2600	143.9600	-0.902%	2,046,400	+19.471%
2025-08-25	143.4000	145.5600	142.1500	145.2700	+1.389%	1,623,166	+18.393%
2025-08-22	138.9000	143.7900	138.5050	143.2800	+3.826%	2,029,218	+20.038%
2025-08-21	137.6600	138.9800	136.4110	138.0000	+0.094%	1,734,838	+24.630%
2025-08-20	139.4100	140.4500	137.6500	137.8700	-0.784%	1,582,167	+24.748%
2025-08-19	138.4600	140.6400	137.8100	138.9600	-0.401%	1,324,184	+23.769%
2025-08-18	139.3300	140.1700	137.2000	139.5200	-0.499%	1,408,173	+23.273%
2025-08-15	140.7700	142.6600	139.5800	140.2200	-0.391%	1,889,863	+22.657%
2025-08-14	139.0200	141.0800	136.8900	140.7700	+0.564%	1,483,461	+22.178%
2025-08-13	138.0000	140.1800	137.7000	139.9800	+1.076%	1,945,530	+22.868%
2025-08-12	137.7000	140.8200	137.1227	138.4900	+1.206%	2,581,321	+24.189%
2025-08-11	141.0000	141.4775	136.2000	136.8400	-3.654%	3,044,652	+25.687%
2025-08-08	142.0000	144.6800	140.3000	142.0300	+0.645%	1,684,598	+21.094%
2025-08-07	145.6300	147.7000	140.8500	141.1200	-2.244%	2,202,934	+21.875%
2025-08-06	147.0000	149.0150	142.8350	144.3600	-0.906%	2,171,860	+19.140%
2025-08-05	147.7800	147.7800	140.6900	145.6800	-1.421%	3,845,223	+18.060%
2025-08-04	145.0000	148.1900	144.7000	147.7800	+1.122%	2,536,094	+16.382%
2025-08-01	148.4400	148.9899	144.8200	146.1400	-1.695%	2,830,958	+17.689%
2025-07-31	149.0000	152.1999	147.7600	148.6600	-1.550%	1,866,087	+15.694%
2025-07-30	151.6100	151.9324	149.4900	151.0000	-0.984%	2,019,317	+13.901%
2025-07-29	150.5200	153.0500	149.2200	152.5000	+1.315%	2,587,222	+12.780%
2025-07-28	145.9900	150.9900	145.9900	150.5200	+4.087%	1,686,754	+14.264%
2025-07-25	145.6000	146.1700	143.2600	144.6100	-0.475%	1,035,678	+18.934%
2025-07-24	143.2000	146.1700	142.4353	145.3000	+1.120%	1,851,451	+18.369%
2025-07-23	142.6000	144.0800	141.6000	143.6900	+1.319%	1,249,124	+19.695%
2025-07-22	140.1700	143.4500	140.0110	141.8200	+1.416%	1,540,618	+21.273%
2025-07-21	141.2800	141.6700	139.7500	139.8400	-1.082%	1,296,646	+22.991%
2025-07-18	143.0000	145.0900	141.3200	141.3700	+0.312%	2,388,591	+21.659%
2025-07-17	136.4900	141.2583	136.3100	140.9300	+3.268%	1,727,925	+22.039%
2025-07-16	137.7800	138.6600	134.6600	136.4700	-1.023%	2,179,932	+26.028%
2025-07-15	142.2900	142.6600	137.8400	137.8800	-2.874%	2,913,459	+24.739%
2025-07-14	143.7700	143.7700	140.3000	141.9600	-1.642%	1,549,993	+21.154%
2025-07-11	142.6900	145.4600	141.9400	144.3300	+0.909%	1,333,621	+19.164%
2025-07-10	141.0900	143.2000	139.3600	143.0300	+0.640%	1,798,707	+20.248%
2025-07-09	143.5400	144.0000	141.5100	142.1200	-1.141%	1,237,388	+21.017%
2025-07-08	137.6400	145.2400	137.3450	143.7600	+4.234%	2,482,274	+19.637%
2025-07-07	140.2900	141.2050	135.9900	137.9200	-2.115%	1,717,625	+24.703%
2025-07-03	141.7000	142.2100	140.2500	140.9000	-0.754%	1,199,624	+22.065%
2025-07-02	141.9700	142.8700	138.9500	141.9700	+1.262%	1,852,564	+21.145%
2025-07-01	137.8000	141.9000	136.4000	140.2000	+2.038%	2,014,180	+22.675%
2025-06-30	139.1600	139.1600	136.9500	137.4000	-1.696%	2,386,187	+25.175%
2025-06-27	140.5900	141.3200	138.9860	139.7700	-0.781%	2,781,654	+23.052%
2025-06-26	138.7150	141.6000	137.7700	140.8700	+2.050%	1,582,120	+22.091%
2025-06-25	139.0200	140.6400	137.7400	138.0400	-0.940%	2,068,612	+24.594%
2025-06-24	138.2800	141.2300	137.1000	139.3500	-1.275%	3,222,743	+23.423%
2025-06-23	151.0000	151.0000	140.7800	141.1500	-5.173%	4,574,211	+21.849%
2025-06-20	150.3300	150.7000	148.1100	148.8500	+0.047%	4,309,676	+15.546%
2025-06-18	153.4300	155.1100	148.4400	148.7800	-2.714%	2,978,502	+15.600%
2025-06-17	153.0700	156.0300	151.1100	152.9300	+1.258%	3,360,019	+12.463%
2025-06-16	154.1400	155.2168	148.8300	151.0300	-2.505%	3,828,747	+13.878%
2025-06-13	157.3400	158.0000	152.5221	154.9100	+3.737%	5,208,059	+11.026%
2025-06-12	147.1500	149.3900	145.8900	149.3300	+0.275%	1,758,740	+15.174%
2025-06-11	145.8000	149.3600	144.3000	148.9200	+2.301%	3,217,732	+15.492%
2025-06-10	143.0000	147.5600	142.7500	145.5700	+2.420%	2,282,275	+18.149%
2025-06-09	141.4200	143.3200	140.3500	142.1300	+1.117%	1,735,560	+21.009%
2025-06-06	139.2700	141.2075	139.0000	140.5600	+2.263%	1,776,691	+22.361%
2025-06-05	140.2600	140.4000	136.8300	137.4500	-1.363%	2,064,417	+25.129%
2025-06-04	142.1400	144.0000	138.3800	139.3500	-2.059%	2,443,969	+23.423%
2025-06-03	138.0000	143.3000	135.8750	142.2800	+3.409%	2,770,727	+20.881%
2025-06-02	138.4500	139.0300	135.8600	137.5900	+2.259%	2,118,545	+25.002%
2025-05-30	136.6400	136.7050	133.7500	134.5500	-2.366%	4,362,973	+27.826%
2025-05-29	137.4700	138.1900	136.1300	137.8100	+1.123%	2,103,329	+24.802%
2025-05-28	139.2200	139.2200	135.9400	136.2800	-0.880%	1,904,852	+26.203%
2025-05-27	137.7900	138.1124	135.5400	137.4900	+1.200%	1,787,327	+25.093%
2025-05-23	134.3100	136.6200	133.7500	135.8600	-0.316%	1,766,269	+26.594%
2025-05-22	134.7600	136.8600	132.2000	136.2900	-0.015%	1,929,303	+26.194%
2025-05-21	138.3500	138.6700	136.1200	136.3100	-1.475%	1,650,204	+26.176%
2025-05-20	139.1800	139.8183	137.4400	138.3500	-0.718%	1,104,870	+24.315%
2025-05-19	139.9300	140.2400	137.6201	139.3500	-1.261%	1,476,615	+23.423%
2025-05-16	142.7700	142.7700	139.2200	141.1300	-0.578%	2,291,949	+21.866%
2025-05-15	140.1900	142.0200	138.5200	141.9500	-1.982%	2,596,057	+21.162%
2025-05-14	144.5300	145.9500	143.9800	144.8200	-0.924%	1,621,508	+18.761%
2025-05-13	143.6100	147.6900	142.9000	146.1700	+2.274%	2,010,165	+17.664%
2025-05-12	144.8400	147.7500	142.0700	142.9200	+3.648%	2,264,663	+20.340%
2025-05-09	138.0000	139.3500	136.6500	137.8900	+1.256%	1,944,506	+24.730%
2025-05-08	130.4800	137.3300	130.4800	136.1800	+5.101%	2,554,974	+26.296%
2025-05-07	132.7699	132.8899	127.7500	129.5700	-1.826%	2,549,974	+32.739%
2025-05-06	133.9000	137.0000	131.3200	131.9800	-0.827%	3,776,111	+30.315%
2025-05-05	134.0000	135.0600	132.0500	133.0800	-2.726%	2,865,786	+29.238%
2025-05-02	136.5600	137.8500	133.8250	136.8100	+1.469%	2,367,967	+25.714%
2025-05-01	131.3100	136.4000	130.9000	134.8300	+2.136%	2,158,108	+27.561%
2025-04-30	134.4400	134.6000	130.5100	132.0100	-3.396%	1,980,001	+30.286%
2025-04-29	137.8100	138.0050	135.3443	136.6500	-0.849%	1,665,530	+25.862%
2025-04-28	136.4100	138.6000	136.2400	137.8200	+0.775%	1,664,772	+24.793%
2025-04-25	135.1100	137.2500	134.8500	136.7600	+0.441%	1,608,658	+25.760%
2025-04-24	136.9400	137.8100	135.1100	136.1600	+0.457%	2,054,466	+26.315%
2025-04-23	137.7900	140.0000	134.3901	135.5400	-0.732%	2,130,424	+26.892%
2025-04-22	135.1150	137.9699	134.3800	136.5400	+3.166%	1,731,904	+25.963%
2025-04-21	134.1800	134.3500	130.3250	132.3500	-3.843%	2,180,288	+29.951%
2025-04-17	132.5800	139.2247	132.5800	137.6400	+5.698%	3,667,402	+24.956%
2025-04-16	127.7300	132.5800	127.7100	130.2200	+2.423%	2,047,402	+32.076%
2025-04-15	126.6900	130.0191	126.6900	127.1400	-0.392%	1,690,735	+35.276%
2025-04-14	131.8050	132.9600	125.8700	127.6400	-1.062%	2,523,736	+34.746%
2025-04-11	123.0900	129.0300	121.0300	129.0100	+4.750%	3,928,692	+33.315%
2025-04-10	129.2500	130.0250	119.6500	123.1600	-8.723%	4,367,649	+39.648%
2025-04-09	115.8250	137.3500	114.0000	134.9300	+13.149%	5,370,818	+27.466%
2025-04-08	129.2500	129.6500	117.4100	119.2500	-4.240%	3,368,679	+44.226%
2025-04-07	120.8550	129.2500	117.0300	124.5300	+0.940%	5,480,192	+38.111%
2025-04-04	134.0500	135.8210	123.1500	123.3700	-12.677%	5,425,104	+39.410%
2025-04-03	151.0550	153.0200	141.1050	141.2800	-12.515%	5,414,228	+21.737%
2025-04-02	159.0400	161.7750	158.2600	161.4900	+0.385%	1,394,949	+6.502%
2025-04-01	160.2400	161.1400	157.8500	160.8700	+0.619%	1,456,131	+6.912%
2025-03-31	157.6300	161.6000	156.8000	159.8800	+1.485%	2,068,991	+7.574%
2025-03-28	159.9300	160.9600	155.8500	157.5400	-1.679%	1,635,775	+9.172%
2025-03-27	162.6400	163.2100	159.6400	160.2300	-1.754%	1,468,078	+7.339%
2025-03-26	162.8350	165.1300	162.3400	163.0900	+0.922%	2,103,689	+5.457%
2025-03-25	162.0000	163.2600	160.5700	161.6000	+0.366%	2,198,155	+6.429%
2025-03-24	158.8500	161.4400	158.5500	161.0100	+1.584%	1,700,076	+6.819%
2025-03-21	156.8000	158.7300	156.1600	158.5000	+0.013%	7,623,862	+8.511%
2025-03-20	156.8300	159.2500	155.9550	158.4800	+0.558%	1,839,232	+8.525%
2025-03-19	155.3300	158.5700	155.2000	157.6000	+1.677%	2,901,068	+9.131%
2025-03-18	153.9900	155.0200	152.1179	155.0000	+1.287%	2,256,542	+10.961%
2025-03-17	150.8000	153.9800	150.2500	153.0300	+1.884%	1,894,135	+12.390%
2025-03-14	146.5200	151.0200	145.2200	150.2000	+3.018%	2,674,365	+14.507%
2025-03-13	145.3100	146.9100	142.6000	145.8000	-0.512%	2,277,876	+17.963%
2025-03-12	144.4700	148.3600	143.2500	146.5500	+1.314%	2,219,660	+17.359%
2025-03-11	141.8700	146.0000	141.2500	144.6500	+2.895%	2,237,447	+18.901%
2025-03-10	139.7500	141.9400	137.0900	140.5800	+0.335%	3,314,627	+22.343%
2025-03-07	140.8000	144.1500	139.5100	140.1100	+0.150%	2,616,149	+22.754%
2025-03-06	141.1300	142.4400	138.9396	139.9000	-1.962%	3,186,512	+22.938%
2025-03-05	143.4200	143.7600	139.5700	142.7000	-1.613%	3,655,461	+20.526%
2025-03-04	145.9900	147.5300	140.8100	145.0400	-2.000%	4,904,577	+18.581%
2025-03-03	159.9600	160.4400	147.7000	148.0000	-6.895%	3,376,265	+16.209%
2025-02-28	155.0100	159.4100	152.6100	158.9600	+2.166%	3,143,592	+8.197%
2025-02-27	155.6200	156.9800	151.7400	155.5900	+2.073%	2,700,719	+10.541%
2025-02-26	151.8300	154.0000	151.0000	152.4300	+0.336%	3,000,702	+12.832%
2025-02-25	157.2100	161.4700	151.6900	151.9200	-2.132%	4,580,440	+13.211%
2025-02-24	156.1200	156.8000	155.0300	155.2300	-0.570%	2,723,594	+10.797%
2025-02-21	160.8900	161.4800	155.5900	156.1200	-3.683%	3,290,042	+10.165%
2025-02-20	160.3000	162.8400	159.4600	162.0900	+1.142%	2,307,519	+6.108%
2025-02-19	158.8300	162.3900	158.5200	160.2600	+2.233%	1,978,548	+7.319%
2025-02-18	161.1900	161.5900	154.3800	156.7600	-0.147%	2,477,262	+9.715%
2025-02-14	156.8800	160.5800	153.2600	156.9900	+0.525%	2,947,724	+9.555%
2025-02-13	155.4600	157.1500	154.2900	156.1700	+0.457%	2,184,946	+10.130%
2025-02-12	161.1900	161.3100	155.1400	155.4600	-4.043%	2,329,941	+10.633%
2025-02-11	162.9000	164.6400	161.7000	162.0100	+0.217%	1,694,491	+6.160%
2025-02-10	159.6900	161.7500	159.3250	161.6600	+2.232%	1,589,647	+6.390%
2025-02-07	160.6600	161.0000	157.9000	158.1300	-1.187%	1,873,261	+8.765%
2025-02-06	166.2400	166.4050	158.9900	160.0300	-2.871%	2,075,166	+7.474%
2025-02-05	165.9000	165.9000	161.5150	164.7600	-0.926%	1,827,478	+4.388%
2025-02-04	163.8400	167.5900	160.5700	166.3000	+1.107%	1,878,008	+3.422%
2025-02-03	165.1800	165.9815	161.5900	164.4800	+0.073%	1,963,661	+4.566%
2025-01-31	169.5300	169.8700	163.9400	164.3600	-3.550%	2,825,657	+4.642%
2025-01-30	172.3200	173.0150	169.4400	170.4100	-0.263%	1,172,329	+0.927%
2025-01-29	168.9900	171.5800	167.7200	170.8600	+0.951%	1,290,183	+0.661%
2025-01-28	171.4500	173.4600	167.1600	169.2500	-1.369%	1,626,125	+1.619%
2025-01-27	173.6600	175.6899	170.2100	171.6000	-0.958%	1,703,691	+0.227%
2025-01-24	177.1600	177.6940	172.5100	173.2600	-1.908%	1,673,954	-0.733%
2025-01-23	179.0800	180.2900	175.8320	176.6300	-0.541%	1,502,296	-2.627%
2025-01-22	176.2300	179.6484	174.9700	177.5900	+0.362%	1,494,672	-3.153%
2025-01-21	178.4400	178.7300	175.7700	176.9500	-1.793%	2,082,274	-2.803%
2025-01-17	180.3600	180.9084	178.5300	180.1800	+0.592%	1,765,938	-4.545%
2025-01-16	178.6200	180.1700	177.6500	179.1200	-0.245%	1,308,515	-3.981%
2025-01-15	178.4900	180.2500	177.6800	179.5600	+1.058%	1,602,516	-4.216%
2025-01-14	177.0000	178.8734	175.6850	177.6800	+0.039%	1,721,096	-3.202%
2025-01-13	176.0700	180.0900	175.7100	177.6100	+1.625%	2,809,877	-3.164%
2025-01-10	174.8900	177.2600	171.7000	174.7700	+2.211%	2,672,860	-1.591%
2025-01-08	171.5500	173.0000	169.4700	170.9900	-0.829%	1,637,084	+0.585%

.dark-mode .W0PJs3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0PJs3{ color: #333333; background-color: white; border: 2px solid #333333; }FANGDiamondback Energy, Inc.stock NASDAQ

FANG
Diamondback Energy, Inc.
stock NASDAQ