U.S. markets close in 3 hours 34 minutes

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.95+0.25 (+0.32%)
As of 12:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202178.4079.9077.7678.9578.95839,137
May 14, 202177.6979.3076.7078.7078.702,571,600
May 13, 202178.0080.6475.1076.2076.203,031,000
May 12, 202180.5785.8678.7579.4879.483,715,300
May 12, 20210.4 Dividend
May 11, 202179.6481.8177.2879.8079.402,528,200
May 10, 202185.4687.1882.2482.7682.352,036,400
May 07, 202180.6084.4880.1584.2183.792,094,900
May 06, 202183.4283.5379.8482.2581.842,412,900
May 05, 202180.0786.1078.7583.1282.704,667,800
May 04, 202183.8484.4978.3179.2078.804,645,800
May 03, 202183.4884.5582.0183.9283.501,988,800
Apr 30, 202183.2885.0981.3681.7381.321,714,800
Apr 29, 202185.0087.6083.5784.3483.922,104,800
Apr 28, 202179.9584.5879.8283.6883.262,791,100
Apr 27, 202177.5879.6077.3079.3278.921,302,400
Apr 26, 202175.5578.2675.5577.4677.071,192,000
Apr 23, 202175.8876.7074.7576.1375.751,147,400
Apr 22, 202175.5876.1573.6675.2874.901,292,700
Apr 21, 202173.2175.8472.3475.2674.881,693,000
Apr 20, 202177.2577.2673.1274.2773.902,708,500
Apr 19, 202178.0079.9177.0477.6777.281,754,400
Apr 16, 202179.5579.8977.4377.5477.151,588,200
Apr 15, 202179.1679.9677.9379.0878.681,816,900
Apr 14, 202176.8781.4276.8780.3479.942,961,400
Apr 13, 202174.7076.8674.0175.7675.381,941,400
Apr 12, 202175.5476.5973.2373.8873.511,633,600
Apr 09, 202175.7076.5474.0474.8074.431,823,400
Apr 08, 202175.6175.6373.5875.2074.823,255,900
Apr 07, 202175.0376.9274.8776.3175.932,096,400
Apr 06, 202176.5078.9475.2575.4675.082,533,100
Apr 05, 202180.9081.0075.1675.4075.023,868,400
Apr 01, 202174.1881.2374.0781.2280.814,710,600
Mar 31, 202174.3975.1973.1373.4973.122,509,100
Mar 30, 202173.4975.7272.6274.4874.111,567,600
Mar 29, 202174.7075.8472.6974.2473.871,857,300
Mar 26, 202176.6677.3673.4775.7975.412,152,400
Mar 25, 202172.1074.3669.5373.8073.433,060,000
Mar 24, 202174.2877.4074.2274.3974.022,555,300
Mar 23, 202172.1975.2871.3572.1371.773,744,100
Mar 22, 202176.0576.6974.1775.3174.932,663,300
Mar 19, 202175.5179.0374.2675.8175.439,424,400
Mar 18, 202180.3681.6074.5675.1774.793,535,700
Mar 17, 202181.1382.9679.0181.4181.002,508,800
Mar 16, 202182.0083.0079.4582.0981.685,561,400
Mar 15, 202182.5284.4181.6484.2983.872,132,400
Mar 12, 202183.4984.8881.6882.0181.602,129,200
Mar 11, 202182.3085.9781.4284.0483.622,351,800
Mar 10, 202181.0882.7578.7980.9480.532,814,600
Mar 09, 202183.0083.6179.9381.0380.623,555,900
Mar 08, 202186.9087.7581.8284.1783.752,995,800
Mar 05, 202184.0088.7582.5885.2784.846,581,800
Mar 04, 202175.5382.8675.5181.2680.855,750,200
Mar 03, 202172.0778.0372.0774.4474.073,670,200
Mar 03, 20210.4 Dividend
Mar 02, 202173.0974.1469.8971.0170.262,592,300
Mar 01, 202170.9674.4770.4273.6672.883,159,600
Feb 26, 202168.7470.1865.2769.2868.542,528,200
Feb 25, 202174.6074.8769.0569.0668.332,740,600
Feb 24, 202171.8574.6070.6573.8073.022,798,400
Feb 23, 202167.0571.4563.0571.0170.265,421,100
Feb 22, 202167.3770.7866.2868.4067.673,405,900
Feb 19, 202165.4566.9565.1765.5764.872,293,800
Feb 18, 202168.2368.6664.6965.1464.452,338,300
Feb 17, 202169.1770.1967.4068.8468.111,951,300
Feb 16, 202170.5572.1568.8368.9768.242,524,100
Feb 12, 202166.9869.7066.6369.1268.391,991,300
Feb 11, 202168.3469.2365.5667.7767.051,815,400
Feb 10, 202167.5469.9066.6968.8868.152,186,400
Feb 09, 202168.5068.6566.5266.9766.262,409,400
Feb 08, 202165.9769.6065.6568.9368.202,660,700
Feb 05, 202166.6766.6764.2464.4563.771,912,800
Feb 04, 202164.7265.8963.0565.3564.662,928,500
Feb 03, 202159.1964.3558.6463.5862.904,214,000
Feb 02, 202159.9060.4858.2958.4257.801,886,200
Feb 01, 202158.3758.7556.3557.9857.361,934,800
Jan 29, 202159.7960.9156.3656.6956.093,138,200
Jan 28, 202157.9060.6657.0260.3159.673,635,000
Jan 27, 202157.7660.1656.1356.5955.994,006,700
Jan 26, 202162.3264.1159.3459.6158.982,928,500
Jan 25, 202162.3564.9059.4561.3360.683,581,000
Jan 22, 202158.6363.9957.8163.7463.064,518,300
Jan 21, 202160.1061.0957.5060.7860.134,382,700
Jan 20, 202160.3661.6459.9160.6259.982,348,200
Jan 19, 202160.5061.1159.8060.0259.381,922,800
Jan 15, 202161.0761.1558.4259.2458.612,840,000
Jan 14, 202162.4964.0761.5461.9361.273,008,600
Jan 13, 202162.7062.7561.2161.5460.892,484,200
Jan 12, 202159.3263.1358.8162.8762.204,213,900
Jan 11, 202154.6958.6154.1058.3057.682,167,500
Jan 08, 202157.2158.4055.6356.7656.162,749,400
Jan 07, 202157.4659.0756.1756.7956.193,259,900
Jan 06, 202154.8757.7953.9256.3255.724,451,400
Jan 05, 202149.7855.9549.5653.6753.106,028,500
Jan 04, 202149.0050.0947.5648.9448.422,820,800
Dec 31, 202049.0049.6248.2548.4047.892,210,900
Dec 30, 202046.8749.6346.7449.2748.752,914,400
Dec 29, 202047.9048.3946.1947.0046.502,121,700
Dec 28, 202048.6548.7647.2047.6347.122,515,600
Dec 24, 202047.7748.4446.5548.2547.741,609,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...