Diamondback Energy Inc. (FANG)
NASDAQ: FANG
· Real-Time Price · USD
147.47
4.28 (2.99%)
At close: Oct 03, 2025, 3:59 PM
145.00
-1.67%
After-hours: Oct 03, 2025, 07:44 PM EDT
FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 143.58 | 147.91 | 143.58 | 147.47 | 147.47 | 2.99% | 2,011,131 |
| Oct 2, 2025 | 142.21 | 147.70 | 142.07 | 143.19 | 143.19 | -0.24% | 2,615,026 |
| Oct 1, 2025 | 141.61 | 144.44 | 141.40 | 143.54 | 143.54 | 0.31% | 1,497,543 |
| Sep 30, 2025 | 141.74 | 144.13 | 140.75 | 143.10 | 143.10 | -0.33% | 2,488,447 |
| Sep 29, 2025 | 146.73 | 147.15 | 142.90 | 143.58 | 143.58 | -3.15% | 1,808,446 |
| Sep 26, 2025 | 146.23 | 151.00 | 145.31 | 148.25 | 148.25 | 1.69% | 1,646,335 |
| Sep 25, 2025 | 144.61 | 147.20 | 143.91 | 145.79 | 145.79 | 0.82% | 1,306,500 |
| Sep 24, 2025 | 144.30 | 148.14 | 144.21 | 144.61 | 144.61 | 1.71% | 1,999,287 |
| Sep 23, 2025 | 139.70 | 146.52 | 139.70 | 142.18 | 142.18 | 2.41% | 2,423,817 |
| Sep 22, 2025 | 138.22 | 139.31 | 136.13 | 138.83 | 138.83 | -0.60% | 2,136,932 |
| Sep 19, 2025 | 140.70 | 140.70 | 137.70 | 139.67 | 139.67 | -0.69% | 4,089,456 |
| Sep 18, 2025 | 140.81 | 141.18 | 138.71 | 140.64 | 140.64 | 0.12% | 1,954,636 |
| Sep 17, 2025 | 137.73 | 142.33 | 136.50 | 140.47 | 140.47 | 1.48% | 2,225,273 |
| Sep 16, 2025 | 135.64 | 140.07 | 135.59 | 138.42 | 138.42 | 2.89% | 2,752,337 |
| Sep 15, 2025 | 137.46 | 137.51 | 134.30 | 134.53 | 134.53 | -1.72% | 3,109,121 |
| Sep 12, 2025 | 138.82 | 140.20 | 136.84 | 136.88 | 136.88 | -1.11% | 1,752,145 |
| Sep 11, 2025 | 137.50 | 139.37 | 137.00 | 138.42 | 138.42 | -0.87% | 1,573,185 |
| Sep 10, 2025 | 136.99 | 140.11 | 136.12 | 139.64 | 139.64 | 2.46% | 2,005,900 |
| Sep 9, 2025 | 138.03 | 139.90 | 136.23 | 136.29 | 136.29 | -0.72% | 2,149,809 |
| Sep 8, 2025 | 139.62 | 139.90 | 135.65 | 137.28 | 137.28 | -1.03% | 2,052,200 |
Page 1 of 136