NasdaqGS - Delayed Quote USD

Diamondback Energy, Inc. (FANG)

207.76 +0.66 (+0.32%)
At close: April 26 at 4:00 PM EDT
208.99 +1.23 (+0.59%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 205.18 208.85 204.86 207.76 207.76 1,127,600
Apr 25, 2024 205.64 207.66 203.43 207.10 207.10 1,093,800
Apr 24, 2024 203.71 206.65 202.92 205.24 205.24 1,289,500
Apr 23, 2024 201.51 204.53 200.50 204.37 204.37 960,400
Apr 22, 2024 200.00 203.69 198.05 202.58 202.58 1,416,100
Apr 19, 2024 201.23 203.85 200.10 200.74 200.74 1,800,800
Apr 18, 2024 202.07 202.76 198.74 199.60 199.60 1,063,300
Apr 17, 2024 203.61 204.99 199.37 201.15 201.15 1,578,200
Apr 16, 2024 203.96 205.20 201.82 203.95 203.95 1,331,900
Apr 15, 2024 207.91 209.48 204.61 205.35 205.35 1,229,200
Apr 12, 2024 209.36 211.96 205.00 206.34 206.34 1,526,900
Apr 11, 2024 207.00 208.29 203.60 208.26 208.26 1,250,200
Apr 10, 2024 204.00 206.81 203.76 206.23 206.23 1,182,900
Apr 9, 2024 207.55 208.49 204.75 205.53 205.53 1,830,200
Apr 8, 2024 204.58 208.49 203.40 206.57 206.57 1,830,400
Apr 5, 2024 201.40 205.03 200.30 204.32 204.32 1,518,900
Apr 4, 2024 203.64 203.97 200.57 201.05 201.05 1,459,700
Apr 3, 2024 201.01 203.47 200.96 203.22 203.22 1,490,100
Apr 2, 2024 200.00 200.66 198.15 200.37 200.37 1,543,800
Apr 1, 2024 199.35 199.87 197.57 199.45 199.45 1,148,300
Mar 28, 2024 198.01 198.53 196.50 198.17 198.17 1,052,600
Mar 27, 2024 193.88 196.56 193.45 196.53 196.53 987,000
Mar 26, 2024 196.59 198.12 194.08 194.25 194.25 1,541,900
Mar 25, 2024 195.73 197.38 195.73 196.59 196.59 1,332,700
Mar 22, 2024 195.00 195.12 193.01 194.70 194.70 1,080,300
Mar 21, 2024 193.22 194.67 192.38 194.40 194.40 1,326,900
Mar 20, 2024 191.70 193.01 190.08 192.90 192.90 1,373,600
Mar 19, 2024 189.91 192.86 189.50 192.62 192.62 1,288,700
Mar 18, 2024 190.72 191.29 188.79 190.06 190.06 1,170,300
Mar 15, 2024 189.09 191.38 187.85 189.94 189.94 3,367,100
Mar 14, 2024 188.01 189.70 187.79 189.50 189.50 1,467,800
Mar 13, 2024 186.75 188.60 185.99 187.56 187.56 1,436,900
Mar 12, 2024 185.50 185.87 183.72 184.52 184.52 1,099,200
Mar 11, 2024 182.53 184.61 181.55 184.50 184.50 1,290,800
Mar 8, 2024 182.70 184.89 182.33 183.29 183.29 1,251,500
Mar 7, 2024 181.55 183.62 181.50 182.81 182.81 1,551,100
Mar 6, 2024 180.99 181.83 179.30 181.18 181.18 1,736,600
Mar 5, 2024 179.02 182.12 178.89 180.06 180.06 1,141,500
Mar 4, 2024 3.08 Dividend
Mar 4, 2024 183.10 183.10 178.21 178.89 178.89 1,320,000
Mar 1, 2024 183.34 185.78 183.15 185.17 182.09 1,773,800
Feb 29, 2024 180.65 182.99 180.00 182.52 179.48 2,029,400
Feb 28, 2024 177.13 179.82 176.73 179.76 176.77 1,458,000
Feb 27, 2024 177.43 178.26 176.14 177.95 174.99 1,499,100
Feb 26, 2024 175.79 177.94 174.65 177.11 174.16 1,374,200
Feb 23, 2024 175.36 177.79 174.39 176.36 173.43 2,092,400
Feb 22, 2024 179.64 180.36 176.39 176.73 173.79 2,346,100
Feb 21, 2024 182.23 183.96 178.28 179.75 176.76 3,443,600
Feb 20, 2024 179.57 180.14 177.26 178.06 175.10 2,792,200
Feb 16, 2024 179.43 181.54 178.07 179.42 176.44 2,539,900
Feb 15, 2024 170.58 179.53 170.27 178.52 175.55 3,728,700
Feb 14, 2024 167.71 170.28 166.11 169.86 167.03 3,724,500
Feb 13, 2024 167.31 169.66 163.57 165.60 162.85 3,354,200
Feb 12, 2024 160.00 168.12 158.62 165.98 163.22 7,276,300
Feb 9, 2024 153.71 154.22 151.25 151.74 149.22 1,015,100
Feb 8, 2024 151.50 154.39 151.31 153.48 150.93 1,674,700
Feb 7, 2024 151.98 152.80 150.71 151.45 148.93 1,754,700
Feb 6, 2024 150.40 152.79 150.00 151.99 149.46 1,927,200
Feb 5, 2024 149.82 150.56 147.93 149.62 147.13 1,613,000
Feb 2, 2024 152.57 152.90 150.19 150.22 147.72 1,282,000
Feb 1, 2024 154.50 155.16 151.33 152.72 150.18 1,578,800
Jan 31, 2024 156.81 156.81 153.50 153.74 151.18 1,636,100
Jan 30, 2024 153.82 157.38 153.40 156.93 154.32 2,002,400
Jan 29, 2024 155.90 155.90 153.71 154.86 152.28 2,775,200
Jan 26, 2024 156.50 157.09 154.25 156.24 153.64 1,443,200
Jan 25, 2024 154.64 156.41 152.47 156.32 153.72 2,399,500
Jan 24, 2024 152.39 153.61 151.25 153.20 150.65 1,470,200
Jan 23, 2024 150.99 153.09 150.71 151.47 148.95 1,307,300
Jan 22, 2024 151.28 153.26 150.16 151.94 149.41 2,268,600
Jan 19, 2024 149.73 151.11 149.02 151.06 148.55 1,344,100
Jan 18, 2024 149.72 150.33 148.31 149.74 147.25 1,460,800
Jan 17, 2024 149.39 151.32 148.87 149.78 147.29 1,448,100
Jan 16, 2024 153.03 153.36 150.70 151.16 148.65 1,423,100
Jan 12, 2024 153.99 154.59 152.05 153.84 151.28 1,471,900
Jan 11, 2024 151.99 152.57 150.37 151.39 148.87 1,234,700
Jan 10, 2024 152.19 152.30 149.87 151.36 148.84 1,470,200
Jan 9, 2024 156.03 156.19 152.23 152.76 150.22 1,356,800
Jan 8, 2024 152.80 155.76 150.71 155.76 153.17 2,130,700
Jan 5, 2024 156.80 157.65 154.64 155.95 153.36 1,654,700
Jan 4, 2024 161.07 161.62 155.52 155.82 153.23 1,815,200
Jan 3, 2024 157.69 160.89 156.36 160.17 157.51 1,391,300
Jan 2, 2024 156.57 158.62 156.32 157.01 154.40 1,400,300
Dec 29, 2023 156.00 156.36 154.73 155.08 152.50 2,267,700
Dec 28, 2023 157.48 157.69 155.27 155.33 152.75 1,167,000
Dec 27, 2023 159.00 159.74 157.38 158.09 155.46 911,800
Dec 26, 2023 157.62 159.99 157.62 159.00 156.36 1,038,900
Dec 22, 2023 157.54 158.32 155.98 156.39 153.79 1,258,500
Dec 21, 2023 156.45 156.72 154.57 156.26 153.66 1,292,300
Dec 20, 2023 157.12 159.44 155.67 155.83 153.24 1,581,400
Dec 19, 2023 155.55 157.43 154.88 157.15 154.54 1,578,800
Dec 18, 2023 156.52 157.85 155.63 155.63 153.04 1,883,400
Dec 15, 2023 152.67 154.00 150.87 153.11 150.56 4,023,600
Dec 14, 2023 151.05 154.14 150.88 153.44 150.89 2,552,900
Dec 13, 2023 148.09 149.75 147.36 149.46 146.97 1,840,400
Dec 12, 2023 148.27 148.93 146.82 147.88 145.42 2,404,800
Dec 11, 2023 148.48 150.25 148.32 149.54 147.05 1,992,800
Dec 8, 2023 148.24 150.41 148.00 148.73 146.26 1,595,500
Dec 7, 2023 147.93 148.72 146.52 147.59 145.14 2,245,500
Dec 6, 2023 148.74 149.10 145.70 146.48 144.04 3,304,500
Dec 5, 2023 154.21 154.49 150.05 150.15 147.65 1,842,800
Dec 4, 2023 152.72 154.10 152.11 153.86 151.30 1,372,900
Dec 1, 2023 154.30 156.77 153.66 154.27 151.70 1,353,900
Nov 30, 2023 155.16 157.48 151.13 154.41 151.84 2,406,800
Nov 29, 2023 154.44 154.89 153.02 153.79 151.23 1,031,500
Nov 28, 2023 154.41 155.72 153.54 153.99 151.43 1,066,600
Nov 27, 2023 153.79 154.38 152.56 154.02 151.46 1,232,200
Nov 24, 2023 154.49 156.26 154.43 154.63 152.06 549,800
Nov 22, 2023 150.98 154.63 149.99 154.16 151.60 1,363,500
Nov 21, 2023 155.24 155.60 153.57 155.09 152.51 1,127,800
Nov 20, 2023 157.03 158.23 155.61 156.15 153.55 1,421,400
Nov 17, 2023 154.03 157.45 153.50 156.15 153.55 2,182,700
Nov 16, 2023 154.79 154.96 148.67 152.50 149.96 3,097,600
Nov 15, 2023 3.37 Dividend
Nov 15, 2023 155.42 157.91 155.42 155.79 153.20 1,785,600
Nov 14, 2023 159.05 159.75 158.13 159.16 153.20 2,417,800
Nov 13, 2023 158.02 159.35 157.35 158.18 152.26 1,289,700
Nov 10, 2023 157.66 158.66 155.87 157.71 151.80 1,692,200
Nov 9, 2023 156.64 158.29 155.39 155.58 149.75 1,785,400
Nov 8, 2023 157.55 159.54 155.17 155.97 150.13 2,448,500
Nov 7, 2023 157.82 160.07 153.57 158.79 152.84 3,074,600
Nov 6, 2023 162.41 163.08 159.10 160.14 154.14 1,914,800
Nov 3, 2023 163.47 164.04 160.87 162.10 156.03 1,294,200
Nov 2, 2023 158.37 163.48 157.60 163.24 157.13 1,621,200
Nov 1, 2023 161.94 162.59 158.71 159.41 153.44 1,700,500
Oct 31, 2023 158.95 161.16 157.33 160.32 154.32 1,342,500
Oct 30, 2023 160.26 161.26 157.05 158.43 152.50 1,496,200
Oct 27, 2023 162.00 162.07 157.92 160.05 154.06 1,589,100
Oct 26, 2023 163.03 163.64 159.73 161.72 155.66 2,669,100
Oct 25, 2023 163.80 165.13 162.33 164.68 158.51 1,596,700
Oct 24, 2023 165.80 166.38 163.18 163.26 157.15 1,604,600
Oct 23, 2023 164.62 167.39 163.74 165.32 159.13 2,548,800
Oct 20, 2023 168.92 169.61 166.01 166.48 160.24 2,465,100
Oct 19, 2023 169.42 170.67 167.76 168.92 162.59 1,580,300
Oct 18, 2023 169.69 171.40 168.90 169.92 163.56 1,996,000
Oct 17, 2023 167.27 169.60 167.20 168.47 162.16 1,925,700
Oct 16, 2023 167.92 168.13 165.08 167.41 161.14 1,661,700
Oct 13, 2023 165.75 168.33 165.73 166.57 160.33 2,908,300
Oct 12, 2023 160.68 163.15 160.14 162.36 156.28 3,206,300
Oct 11, 2023 156.10 159.08 155.63 158.85 152.90 3,028,200
Oct 10, 2023 156.47 157.96 155.29 156.38 150.52 1,661,600
Oct 9, 2023 155.82 157.41 154.89 156.47 150.61 2,184,400
Oct 6, 2023 147.80 153.00 146.16 151.23 145.57 4,441,200
Oct 5, 2023 143.38 146.10 143.08 145.12 139.68 1,718,300
Oct 4, 2023 149.57 149.57 144.23 145.51 140.06 2,536,200
Oct 3, 2023 149.78 150.89 148.36 150.89 145.24 1,693,800
Oct 2, 2023 155.15 155.32 148.75 150.20 144.57 1,678,100
Sep 29, 2023 157.30 157.42 154.09 154.88 149.08 1,851,600
Sep 28, 2023 157.23 158.88 156.23 157.14 151.25 1,221,100
Sep 27, 2023 155.21 158.47 154.45 157.23 151.34 3,027,800
Sep 26, 2023 151.72 154.29 151.60 153.06 147.33 1,392,300
Sep 25, 2023 150.82 152.93 150.35 152.64 146.92 1,974,600
Sep 22, 2023 151.99 153.35 150.16 150.57 144.93 1,367,300
Sep 21, 2023 153.45 153.55 150.46 151.36 145.69 2,660,800
Sep 20, 2023 154.60 155.75 152.71 152.89 147.16 1,378,100
Sep 19, 2023 157.51 157.89 154.59 155.39 149.57 1,117,900
Sep 18, 2023 157.09 157.42 155.34 156.26 150.41 1,018,200
Sep 15, 2023 156.80 158.50 154.93 155.75 149.92 3,350,700
Sep 14, 2023 158.00 158.63 157.45 157.92 152.01 1,488,800
Sep 13, 2023 156.95 157.03 153.86 155.79 149.95 1,322,200
Sep 12, 2023 154.50 157.26 154.23 156.31 150.46 2,837,700
Sep 11, 2023 157.49 157.83 151.75 152.56 146.85 2,383,900
Sep 8, 2023 156.10 157.71 155.51 156.03 150.19 1,414,800
Sep 7, 2023 155.90 157.19 154.35 154.87 149.07 1,840,700
Sep 6, 2023 153.54 156.76 153.52 156.10 150.25 2,533,900
Sep 5, 2023 154.93 156.44 153.90 154.19 148.41 2,018,700
Sep 1, 2023 152.90 155.22 152.47 154.66 148.87 2,555,000
Aug 31, 2023 151.79 152.04 150.25 151.78 146.10 1,370,600
Aug 30, 2023 151.50 152.04 151.07 151.31 145.64 1,518,000
Aug 29, 2023 150.00 151.25 149.25 151.19 145.53 1,175,100
Aug 28, 2023 150.00 151.97 149.80 150.68 145.04 1,237,900
Aug 25, 2023 149.63 150.01 147.73 149.55 143.95 1,598,200
Aug 24, 2023 147.27 149.82 147.03 149.01 143.43 2,932,500
Aug 23, 2023 146.97 148.31 145.34 148.22 142.67 1,876,300
Aug 22, 2023 148.77 149.45 147.91 148.30 142.75 1,384,300
Aug 21, 2023 149.37 150.31 147.13 148.45 142.89 2,390,900
Aug 18, 2023 146.04 148.63 145.69 148.04 142.50 1,465,700
Aug 17, 2023 149.39 150.14 147.28 147.51 141.99 1,166,300
Aug 16, 2023 147.72 149.07 146.54 146.92 141.42 1,564,600
Aug 15, 2023 147.72 148.31 146.22 147.41 141.89 1,713,900
Aug 14, 2023 149.76 150.06 148.32 148.94 143.36 1,347,900
Aug 11, 2023 149.16 150.57 148.56 149.66 144.05 1,646,900
Aug 10, 2023 150.43 151.73 148.66 149.70 144.09 1,668,300
Aug 9, 2023 0.84 Dividend
Aug 9, 2023 149.56 151.75 149.13 150.43 144.80 2,306,600
Aug 8, 2023 145.23 149.31 144.24 149.20 142.80 1,942,300
Aug 7, 2023 149.56 150.13 148.08 148.59 142.22 1,416,700
Aug 4, 2023 149.65 150.21 148.08 148.57 142.20 1,640,300
Aug 3, 2023 147.85 150.50 146.72 148.41 142.05 2,520,700
Aug 2, 2023 147.49 147.75 145.02 146.79 140.50 2,429,800
Aug 1, 2023 146.20 148.50 144.83 147.88 141.54 3,894,300
Jul 31, 2023 144.96 147.50 144.96 147.32 141.00 2,219,800
Jul 28, 2023 144.90 145.67 142.71 145.64 139.40 1,737,000
Jul 27, 2023 145.93 146.63 143.72 144.35 138.16 1,558,600
Jul 26, 2023 144.68 146.04 144.03 144.99 138.77 1,298,100
Jul 25, 2023 144.38 146.85 144.00 146.04 139.78 2,444,400
Jul 24, 2023 142.20 145.14 141.98 144.45 138.26 3,024,500
Jul 21, 2023 140.72 142.17 139.76 141.24 135.18 4,011,400
Jul 20, 2023 140.63 141.75 139.45 140.02 134.02 2,001,200
Jul 19, 2023 138.78 140.97 137.91 138.90 132.94 1,336,100
Jul 18, 2023 135.23 139.71 135.18 138.81 132.86 1,934,900
Jul 17, 2023 135.07 136.43 134.68 135.47 129.66 1,253,000
Jul 14, 2023 138.64 138.64 135.17 135.66 129.84 1,743,900
Jul 13, 2023 140.12 140.93 137.18 139.41 133.43 2,138,000
Jul 12, 2023 137.98 140.02 137.51 139.51 133.53 2,066,000
Jul 11, 2023 134.96 137.94 134.42 137.14 131.26 2,162,500
Jul 10, 2023 132.58 134.36 132.21 134.09 128.34 1,587,400
Jul 7, 2023 126.71 134.29 126.71 132.40 126.72 2,328,400
Jul 6, 2023 129.88 130.76 125.73 127.17 121.72 1,833,300
Jul 5, 2023 132.83 132.83 129.97 130.60 125.00 2,062,300
Jul 3, 2023 131.59 133.00 131.21 131.95 126.29 663,100
Jun 30, 2023 131.00 132.50 129.81 131.36 125.73 1,282,000
Jun 29, 2023 129.00 130.45 128.74 130.01 124.44 1,143,300
Jun 28, 2023 127.83 128.63 125.69 128.61 123.10 1,435,400
Jun 27, 2023 127.17 128.42 126.40 127.32 121.86 1,586,600
Jun 26, 2023 125.96 128.03 125.88 127.22 121.77 1,296,100
Jun 23, 2023 124.45 125.66 123.41 125.40 120.02 3,578,100
Jun 22, 2023 126.39 126.58 124.51 125.85 120.45 1,324,300
Jun 21, 2023 127.05 129.08 126.57 127.67 122.20 1,710,000
Jun 20, 2023 127.64 127.90 125.26 126.97 121.53 2,092,900
Jun 16, 2023 127.01 129.09 126.01 128.74 123.22 4,054,000
Jun 15, 2023 127.54 129.58 126.27 126.66 121.23 2,961,500
Jun 14, 2023 131.93 132.16 125.48 126.78 121.34 2,260,300
Jun 13, 2023 131.47 133.79 129.80 130.06 124.48 1,650,500
Jun 12, 2023 129.42 132.00 128.55 129.74 124.18 1,697,400
Jun 9, 2023 132.85 134.12 131.56 132.28 126.61 1,098,700
Jun 8, 2023 134.18 134.64 131.34 133.34 127.62 1,307,600
Jun 7, 2023 131.83 135.36 131.77 134.18 128.43 1,910,900
Jun 6, 2023 128.00 131.59 128.00 130.96 125.35 1,162,700
Jun 5, 2023 134.40 134.75 130.27 130.32 124.73 1,651,000
Jun 2, 2023 130.46 132.16 129.15 131.35 125.72 2,125,000
Jun 1, 2023 127.50 130.45 126.19 128.10 122.61 1,380,900
May 31, 2023 127.05 128.32 126.01 127.15 121.70 2,308,900
May 30, 2023 129.15 129.70 127.78 129.49 123.94 1,580,800
May 26, 2023 131.93 132.11 129.80 130.99 125.37 1,425,100
May 25, 2023 130.40 131.62 129.45 131.00 125.38 1,483,700
May 24, 2023 134.30 135.10 132.09 134.38 128.62 1,611,200
May 23, 2023 133.88 134.59 132.19 132.93 127.23 1,202,500
May 22, 2023 130.46 133.65 130.22 132.45 126.77 1,669,000
May 19, 2023 130.51 131.80 129.56 130.22 124.64 1,486,200
May 18, 2023 126.72 128.82 125.68 128.74 123.22 1,211,600
May 17, 2023 126.21 128.57 124.89 127.58 122.11 1,471,900
May 16, 2023 128.32 128.76 124.83 124.86 119.51 1,591,600
May 15, 2023 128.71 129.55 127.56 128.96 123.43 1,650,700
May 12, 2023 128.91 129.48 127.17 128.00 122.51 1,705,100
May 11, 2023 127.65 129.43 126.62 127.66 122.19 2,231,200
May 10, 2023 0.83 Dividend
May 10, 2023 133.42 133.73 130.05 130.49 124.90 1,541,200
May 9, 2023 131.06 134.68 130.56 132.91 126.42 1,420,000
May 8, 2023 135.93 136.62 132.23 132.59 126.11 1,589,600
May 5, 2023 130.31 133.73 129.10 132.80 126.31 2,272,100
May 4, 2023 129.22 131.14 125.93 125.99 119.84 3,582,300
May 3, 2023 131.63 132.96 128.27 128.78 122.49 3,241,800
May 2, 2023 139.38 139.38 131.56 135.05 128.45 5,074,300
May 1, 2023 139.95 142.34 139.41 141.93 135.00 2,382,500
Apr 28, 2023 137.93 142.94 137.25 142.20 135.25 1,670,900
Apr 27, 2023 136.90 138.49 135.48 138.06 131.32 1,543,300

Related Tickers

PXD Pioneer Natural Resources Company
268.87
-2.28%
 
DVN Devon Energy Corporation
52.71
+0.19%
 
EOG EOG Resources, Inc.
135.70
+0.25%
 
COP ConocoPhillips
130.24
+0.10%
 
CTRA Coterra Energy Inc.
28.29
-0.49%
 
HES Hess Corporation
162.53
+0.67%
 
MRO Marathon Oil Corporation
27.77
+0.11%
 
EQT EQT Corporation
40.61
+0.49%
 
PR Permian Resources Corporation
17.38
+0.29%
 
MTDR Matador Resources Company
65.61
+0.05%