Diamondback Energy, Inc.
FANG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $204.68 | $205.07 | $200.87 | $204.97 | -0.20% | 1.68M |
| Sep 10, 2026 | $207.33 | $207.57 | $200.98 | $205.39 | +1.36% | 1.97M |
| Sep 9, 2026 | $202.17 | $204.59 | $200.19 | $202.63 | +1.49% | 1.55M |
| Sep 8, 2026 | $201.83 | $204.97 | $198.41 | $199.65 | +0.22% | 2.28M |
| Sep 4, 2026 | $201.58 | $201.58 | $197.73 | $199.22 | -1.83% | 1.71M |
| Sep 3, 2026 | $203.31 | $204.25 | $201.33 | $202.94 | -0.24% | 1.74M |
| Sep 2, 2026 | $200.83 | $204.85 | $200.71 | $203.42 | +0.13% | 1.59M |
| Sep 1, 2026 | $205.00 | $205.00 | $199.05 | $203.16 | +1.34% | 2.57M |
| Aug 31, 2026 | $202.02 | $204.80 | $198.45 | $200.48 | +1.42% | 3.62M |
| Aug 28, 2026 | $201.62 | $202.40 | $197.06 | $197.67 | -1.42% | 2.13M |
| Aug 27, 2026 | $200.43 | $201.60 | $197.69 | $200.52 | +0.34% | 1.25M |
| Aug 26, 2026 | $197.93 | $202.00 | $196.65 | $199.84 | -0.03% | 1.41M |
| Aug 25, 2026 | $201.60 | $204.00 | $199.47 | $199.89 | -2.78% | 2.00M |
| Aug 24, 2026 | $210.00 | $211.36 | $203.31 | $205.60 | -2.43% | 2.26M |
| Aug 21, 2026 | $211.84 | $212.96 | $209.15 | $210.72 | -0.14% | 1.41M |
| Aug 20, 2026 | $213.51 | $216.90 | $209.31 | $211.02 | +1.18% | 2.23M |
| Aug 19, 2026 | $210.84 | $213.75 | $207.75 | $208.55 | -0.70% | 1.89M |
| Aug 18, 2026 | $208.93 | $210.41 | $206.47 | $210.02 | +1.81% | 1.81M |
| Aug 17, 2026 | $202.70 | $206.65 | $201.84 | $206.29 | +1.89% | 1.18M |
| Aug 14, 2026 | $200.68 | $204.57 | $200.68 | $202.47 | +1.48% | 986.68K |
| Aug 13, 2026 | $198.01 | $199.91 | $196.66 | $199.51 | -0.66% | 1.27M |
| Aug 12, 2026 | $200.48 | $201.74 | $199.53 | $200.84 | -0.43% | 985.83K |
| Aug 11, 2026 | $197.73 | $203.35 | $196.04 | $201.71 | +1.38% | 1.25M |
| Aug 10, 2026 | $190.80 | $199.43 | $190.80 | $198.97 | +5.81% | 1.93M |
| Aug 7, 2026 | $187.39 | $189.07 | $184.80 | $188.04 | -0.84% | 1.51M |
| Aug 6, 2026 | $189.55 | $190.11 | $187.06 | $189.63 | +1.86% | 1.49M |
| Aug 5, 2026 | $191.91 | $192.50 | $184.85 | $186.17 | -2.97% | 2.37M |
| Aug 4, 2026 | $189.11 | $195.50 | $188.31 | $191.87 | -3.46% | 4.16M |
| Aug 3, 2026 | $198.76 | $199.60 | $196.26 | $198.75 | -2.07% | 2.20M |
| Jul 31, 2026 | $198.48 | $203.79 | $198.10 | $202.95 | +1.59% | 1.65M |
| Jul 30, 2026 | $196.93 | $199.93 | $195.48 | $199.77 | +0.32% | 1.52M |
| Jul 29, 2026 | $198.20 | $199.97 | $195.98 | $199.13 | +4.64% | 1.93M |
| Jul 28, 2026 | $197.11 | $198.59 | $190.05 | $190.31 | -2.81% | 2.52M |
| Jul 27, 2026 | $197.08 | $201.71 | $195.43 | $195.80 | -4.34% | 1.74M |
| Jul 24, 2026 | $205.83 | $210.55 | $203.50 | $204.68 | -0.39% | 2.40M |
| Jul 23, 2026 | $206.54 | $209.90 | $204.58 | $205.49 | +1.22% | 1.99M |
| Jul 22, 2026 | $202.42 | $204.96 | $202.23 | $203.02 | +1.61% | 1.58M |
| Jul 21, 2026 | $197.10 | $199.90 | $195.80 | $199.80 | +2.26% | 1.57M |
| Jul 20, 2026 | $192.43 | $198.06 | $192.43 | $195.38 | -0.08% | 1.63M |
| Jul 17, 2026 | $193.04 | $196.10 | $192.30 | $195.54 | +2.85% | 2.02M |
| Jul 16, 2026 | $190.29 | $192.02 | $189.78 | $190.13 | +0.19% | 1.51M |
| Jul 15, 2026 | $191.43 | $192.17 | $187.42 | $189.76 | -0.49% | 1.30M |
| Jul 14, 2026 | $193.59 | $193.88 | $188.22 | $190.69 | -0.47% | 2.03M |
| Jul 13, 2026 | $185.93 | $193.18 | $185.93 | $191.60 | +4.48% | 2.40M |
| Jul 10, 2026 | $181.91 | $184.59 | $180.74 | $183.39 | +0.76% | 1.37M |
| Jul 9, 2026 | $184.36 | $185.49 | $181.65 | $182.00 | -2.47% | 1.56M |
| Jul 8, 2026 | $183.89 | $187.76 | $181.47 | $186.60 | +3.35% | 2.88M |
| Jul 7, 2026 | $176.27 | $181.63 | $175.73 | $180.56 | +3.93% | 2.03M |
| Jul 6, 2026 | $171.86 | $174.31 | $171.32 | $173.73 | +0.98% | 2.06M |
| Jul 2, 2026 | $171.79 | $174.00 | $170.10 | $172.04 | +0.05% | 2.69M |
| Jul 1, 2026 | $176.46 | $179.00 | $171.48 | $171.96 | -2.17% | 2.71M |
| Jun 30, 2026 | $179.75 | $181.52 | $175.27 | $175.78 | -2.64% | 3.36M |
| Jun 29, 2026 | $180.26 | $182.15 | $179.61 | $180.54 | +0.35% | 2.39M |
| Jun 26, 2026 | $180.74 | $183.22 | $179.36 | $179.91 | -1.45% | 3.40M |
| Jun 25, 2026 | $181.62 | $183.92 | $181.08 | $182.55 | -0.51% | 1.75M |
| Jun 24, 2026 | $184.03 | $186.08 | $182.00 | $183.48 | -2.36% | 2.56M |
| Jun 23, 2026 | $186.45 | $188.98 | $186.26 | $187.91 | +0.06% | 2.19M |
| Jun 22, 2026 | $184.78 | $188.37 | $184.78 | $187.80 | +2.34% | 1.86M |
| Jun 18, 2026 | $183.00 | $183.90 | $180.44 | $183.50 | -1.07% | 4.78M |
| Jun 17, 2026 | $187.28 | $188.93 | $184.71 | $185.48 | — | 2.62M |
