Diamondback Energy, Inc.
FANG · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $208.70 | $209.55 | $197.65 | $199.74 | -5.82% | 3.03M |
| Oct 30, 2026 | $210.00 | $212.54 | $209.01 | $212.08 | +2.74% | 1.99M |
| Oct 29, 2026 | $208.17 | $208.64 | $204.07 | $206.43 | +0.10% | 1.17M |
| Oct 28, 2026 | $206.32 | $208.03 | $204.67 | $206.22 | +0.85% | 1.13M |
| Oct 27, 2026 | $206.07 | $207.60 | $202.74 | $204.48 | -1.28% | 1.37M |
| Oct 26, 2026 | $205.75 | $208.65 | $204.27 | $207.13 | +0.67% | 1.40M |
| Oct 23, 2026 | $198.99 | $207.17 | $197.75 | $205.75 | +4.37% | 1.77M |
| Oct 22, 2026 | $202.50 | $203.35 | $194.85 | $197.14 | -1.89% | 2.02M |
| Oct 21, 2026 | $201.24 | $203.37 | $199.47 | $200.93 | -0.74% | 1.85M |
| Oct 20, 2026 | $206.11 | $206.11 | $198.41 | $202.42 | -0.34% | 1.63M |
| Oct 19, 2026 | $202.18 | $205.63 | $201.80 | $203.12 | -0.41% | 1.60M |
| Oct 16, 2026 | $197.01 | $204.10 | $197.01 | $203.95 | +4.27% | 2.57M |
| Oct 15, 2026 | $199.47 | $199.47 | $194.00 | $195.60 | -0.97% | 2.19M |
| Oct 14, 2026 | $200.12 | $200.65 | $196.80 | $197.51 | -0.34% | 2.81M |
| Oct 13, 2026 | $196.33 | $198.67 | $195.25 | $198.18 | +1.57% | 2.75M |
| Oct 12, 2026 | $194.95 | $198.34 | $194.68 | $195.11 | +1.55% | 2.44M |
| Oct 9, 2026 | $191.68 | $194.39 | $191.50 | $192.13 | +0.23% | 1.15M |
| Oct 8, 2026 | $187.39 | $192.38 | $187.39 | $191.68 | +3.96% | 2.26M |
| Oct 7, 2026 | $186.81 | $188.00 | $181.85 | $184.38 | -0.32% | 2.32M |
| Oct 6, 2026 | $182.00 | $185.77 | $182.00 | $184.98 | +0.49% | 3.22M |
| Oct 5, 2026 | $183.96 | $186.00 | $182.38 | $184.08 | -0.34% | 2.84M |
| Oct 2, 2026 | $183.29 | $185.68 | $183.27 | $184.71 | -0.43% | 2.14M |
| Oct 1, 2026 | $183.21 | $185.87 | $182.94 | $185.51 | +0.92% | 1.86M |
| Sep 30, 2026 | $184.98 | $186.18 | $183.70 | $183.81 | -0.08% | 1.43M |
| Sep 29, 2026 | $182.33 | $184.55 | $181.91 | $183.95 | -0.69% | 1.97M |
| Sep 28, 2026 | $190.57 | $190.57 | $184.50 | $185.23 | -0.77% | 2.17M |
| Sep 25, 2026 | $186.46 | $187.77 | $185.51 | $186.67 | -1.24% | 1.73M |
| Sep 24, 2026 | $187.96 | $191.40 | $186.11 | $189.01 | +1.81% | 2.31M |
| Sep 23, 2026 | $185.77 | $188.20 | $183.51 | $185.65 | +0.62% | 3.38M |
| Sep 22, 2026 | $186.01 | $188.72 | $184.29 | $184.50 | -2.52% | 2.95M |
| Sep 21, 2026 | $189.88 | $190.75 | $187.52 | $189.27 | -1.64% | 3.81M |
| Sep 18, 2026 | $196.94 | $196.94 | $191.96 | $192.42 | -2.30% | 8.10M |
| Sep 17, 2026 | $191.08 | $197.31 | $190.92 | $196.94 | +1.23% | 4.92M |
| Sep 16, 2026 | $197.03 | $198.65 | $191.49 | $194.54 | -8.03% | 15.40M |
| Sep 15, 2026 | $207.23 | $213.31 | $206.78 | $211.53 | +2.82% | 2.12M |
| Sep 14, 2026 | $208.30 | $210.89 | $204.07 | $205.72 | +0.37% | 1.80M |
| 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 | — | 1.93M |
