NasdaqGS - Nasdaq Real Time Price USD

Diamondback Energy, Inc. (FANG)

138.97
-0.38
(-0.27%)
As of 1:52:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025139.18139.82137.44138.97138.97528,899
May 19, 2025139.93140.24137.62139.35139.351,476,400
May 16, 2025142.77142.77139.22141.13141.132,291,900
May 15, 2025 1 Dividend
May 15, 2025140.19142.02138.52141.95141.952,596,100
May 14, 2025144.53145.95143.98144.82143.821,621,500
May 13, 2025143.61147.69142.90146.17145.162,010,200
May 12, 2025144.84147.75142.07142.92141.932,264,700
May 9, 2025138.00139.35136.65137.89136.941,944,500
May 8, 2025130.48137.33130.48136.18135.242,555,000
May 7, 2025132.77132.89127.75129.57128.682,549,200
May 6, 2025133.90137.00131.32131.98131.073,775,900
May 5, 2025134.00135.06132.05133.08132.162,865,800
May 2, 2025136.56137.85133.82136.81135.872,368,000
May 1, 2025131.31136.40130.90134.83133.902,158,100
Apr 30, 2025134.44134.60130.51132.01131.101,980,000
Apr 29, 2025137.81138.01135.34136.65135.711,665,100
Apr 28, 2025136.41138.60136.24137.82136.871,664,800
Apr 25, 2025135.11137.25134.85136.76135.821,608,400
Apr 24, 2025136.94137.81135.11136.16135.222,054,400
Apr 23, 2025137.79140.00134.39135.54134.602,130,200
Apr 22, 2025135.12137.97134.38136.54135.601,731,900
Apr 21, 2025134.18134.35130.32132.35131.442,180,300
Apr 17, 2025132.58139.22132.58137.64136.693,667,400
Apr 16, 2025127.73132.58127.71130.22129.322,047,300
Apr 15, 2025126.69130.02126.69127.14126.261,690,700
Apr 14, 2025131.81132.96125.87127.64126.762,523,500
Apr 11, 2025123.09129.03121.03129.01128.123,928,700
Apr 10, 2025129.25130.03119.65123.16122.314,367,600
Apr 9, 2025115.83137.35114.00134.93134.005,370,800
Apr 8, 2025129.25129.65117.41119.25118.433,368,700
Apr 7, 2025120.86129.25117.03124.53123.675,480,200
Apr 4, 2025134.05135.82123.15123.37122.525,425,100
Apr 3, 2025151.06153.02141.10141.28140.305,414,200
Apr 2, 2025159.04161.78158.26161.49160.371,394,900
Apr 1, 2025160.24161.14157.85160.87159.761,455,900
Mar 31, 2025157.63161.60156.80159.88158.782,068,900
Mar 28, 2025159.93160.96155.85157.54156.451,635,700
Mar 27, 2025162.64163.21159.64160.23159.121,468,100
Mar 26, 2025162.84165.13162.34163.09161.962,373,500
Mar 25, 2025162.00163.26160.57161.60160.482,324,100
Mar 24, 2025158.85161.44158.55161.01159.902,042,200
Mar 21, 2025156.80158.73156.16158.50157.417,798,100
Mar 20, 2025156.83159.25155.96158.48157.392,048,800
Mar 19, 2025155.33158.57155.20157.60156.512,974,500
Mar 18, 2025153.99155.02152.12155.00153.932,352,900
Mar 17, 2025150.80153.98150.25153.03151.971,979,600
Mar 14, 2025146.52151.02145.22150.20149.162,738,700
Mar 13, 2025145.31146.91142.60145.80144.792,641,900
Mar 12, 2025144.47148.36143.25146.55145.542,411,000
Mar 11, 2025141.87146.00141.25144.65143.652,319,200
Mar 10, 2025139.75141.94137.09140.58139.613,438,400
Mar 7, 2025140.80144.15139.51140.11139.142,813,700
Mar 6, 2025 1 Dividend
Mar 6, 2025141.13142.44138.94139.90138.933,351,300
Mar 5, 2025143.42143.76139.57142.70140.723,759,200
Mar 4, 2025145.99147.53140.81145.04143.035,029,500
Mar 3, 2025159.96160.44147.70148.00145.953,495,000
Feb 28, 2025155.01159.41152.61158.96156.763,361,400
Feb 27, 2025155.62156.98151.74155.59153.433,137,200
Feb 26, 2025151.83154.00151.00152.43150.323,301,800
Feb 25, 2025157.21161.47151.69151.92149.814,696,100
Feb 24, 2025156.12156.80155.03155.23153.083,883,400
Feb 21, 2025160.89161.48155.59156.12153.963,936,400
Feb 20, 2025160.30162.84159.46162.09159.842,352,500
Feb 19, 2025158.83162.39158.52160.26158.042,086,300
Feb 18, 2025161.19161.59154.38156.76154.592,500,200
Feb 14, 2025156.88160.58153.26156.99154.813,073,900
Feb 13, 2025155.46157.15154.29156.17154.002,256,900
Feb 12, 2025161.19161.31155.14155.46153.302,391,400
Feb 11, 2025162.90164.64161.70162.01159.761,722,300
Feb 10, 2025159.69161.75159.32161.66159.421,697,300
Feb 7, 2025160.66161.00157.90158.13155.941,974,200
Feb 6, 2025166.24166.41158.99160.03157.812,122,300
Feb 5, 2025165.90165.90161.51164.76162.481,985,300
Feb 4, 2025163.84167.59160.57166.30163.991,991,400
Feb 3, 2025165.18165.98161.59164.48162.202,217,700
Jan 31, 2025169.53169.87163.94164.36162.082,917,900
Jan 30, 2025172.32173.02169.44170.41168.051,284,500
Jan 29, 2025168.99171.58167.72170.86168.491,316,300
Jan 28, 2025171.45173.46167.16169.25166.901,731,200
Jan 27, 2025173.66175.69170.21171.60169.221,773,100
Jan 24, 2025177.16177.69172.51173.26170.861,940,300
Jan 23, 2025179.08180.29175.83176.63174.181,888,600
Jan 22, 2025176.23179.65174.97177.59175.131,608,400
Jan 21, 2025178.44178.73175.77176.95174.502,151,200
Jan 17, 2025180.36180.91178.53180.18177.681,812,000
Jan 16, 2025178.62180.17177.65179.12176.641,377,800
Jan 15, 2025178.49180.25177.68179.56177.071,669,800
Jan 14, 2025177.00178.87175.69177.68175.221,734,400
Jan 13, 2025176.07180.09175.71177.61175.153,038,500
Jan 10, 2025174.89177.26171.70174.77172.352,725,200
Jan 8, 2025171.55173.00169.47170.99168.621,666,000
Jan 7, 2025170.24173.28169.25172.42170.032,127,400
Jan 6, 2025171.78175.08168.82169.64167.292,121,400
Jan 3, 2025168.35171.93167.68170.96168.592,016,400
Jan 2, 2025166.15168.22165.20166.78164.471,787,600
Dec 31, 2024160.99164.26160.69163.83161.562,491,900
Dec 30, 2024158.51161.95157.36160.98158.752,086,900
Dec 27, 2024157.87159.55156.77158.34156.141,723,500
Dec 26, 2024158.28159.59156.70158.03155.841,163,800
Dec 24, 2024157.43158.10155.20157.77155.58823,200
Dec 23, 2024154.96156.58153.73156.10153.942,107,300
Dec 20, 2024152.16156.22152.00154.94152.797,837,400
Dec 19, 2024158.60159.34152.83153.06150.942,963,100
Dec 18, 2024161.02161.74155.97156.08153.922,546,800
Dec 17, 2024157.90160.34155.80160.14157.922,714,400
Dec 16, 2024162.66162.66158.51158.93156.732,370,800
Dec 13, 2024162.61164.04161.00163.34161.081,718,100
Dec 12, 2024163.71164.05161.93162.23159.981,627,900
Dec 11, 2024164.36164.80162.54163.90161.632,662,900
Dec 10, 2024167.72167.89162.58163.15160.892,298,900
Dec 9, 2024169.52169.98166.73167.12164.801,775,700
Dec 6, 2024171.85171.90164.81166.83164.523,104,700
Dec 5, 2024171.45174.13171.45172.68170.292,157,300
Dec 4, 2024176.00176.32168.69170.99168.622,437,500
Dec 3, 2024178.04178.27174.33175.76173.321,804,400
Dec 2, 2024177.77178.28173.93175.83173.391,719,200
Nov 29, 2024176.20178.41176.01177.59175.13820,300
Nov 27, 2024176.52178.80175.90176.19173.751,490,400
Nov 26, 2024179.73180.55175.13175.97173.532,466,800
Nov 25, 2024184.49184.59178.92179.55177.062,957,900
Nov 22, 2024182.00186.07181.50185.29182.722,188,900
Nov 21, 2024183.25185.68182.50182.70180.172,140,300
Nov 20, 2024180.04182.58180.00181.46178.941,647,800
Nov 19, 2024180.62182.75179.09180.12177.621,632,800
Nov 18, 2024178.49183.65177.60181.90179.381,967,600
Nov 15, 2024182.42183.99176.00176.60174.152,123,400
Nov 14, 2024 0.9 Dividend
Nov 14, 2024182.85184.09180.50182.42179.891,366,000
Nov 13, 2024181.00183.62177.50182.24178.831,469,300
Nov 12, 2024180.48182.49179.79179.91176.541,788,200
Nov 11, 2024181.96182.09179.00179.13175.772,803,600
Nov 8, 2024180.60182.19179.23181.88178.472,579,100
Nov 7, 2024182.46183.21179.41181.59178.191,727,300
Nov 6, 2024180.00185.79177.00183.62180.183,017,300
Nov 5, 2024174.90178.89173.72175.63172.343,691,100
Nov 4, 2024178.19181.33177.50179.76176.391,918,600
Nov 1, 2024177.40178.86175.08175.81172.521,946,100
Oct 31, 2024178.35179.13175.79176.77173.462,028,700
Oct 30, 2024176.86178.23175.64176.65173.341,568,200
Oct 29, 2024177.76179.20175.16175.64172.351,690,800
Oct 28, 2024177.77179.90177.12178.19174.851,788,200
Oct 25, 2024182.62184.51181.85184.38180.932,150,800
Oct 24, 2024182.35183.14180.27180.91177.521,072,700
Oct 23, 2024182.34183.25179.96181.12177.731,415,100
Oct 22, 2024184.22185.05182.28184.03180.581,068,000
Oct 21, 2024185.26186.74182.04182.41178.991,461,000
Oct 18, 2024183.44184.87181.79183.99180.541,214,200
Oct 17, 2024182.07184.09180.75183.96180.511,753,800
Oct 16, 2024180.22183.62180.22182.46179.041,916,600
Oct 15, 2024183.66184.24179.65179.77176.402,845,200
Oct 14, 2024192.42193.31189.74190.70187.131,560,500
Oct 11, 2024192.66196.00192.45194.96191.311,366,800
Oct 10, 2024194.70197.68193.96194.06190.421,431,600
Oct 9, 2024192.38194.71190.81193.75190.122,270,800
Oct 8, 2024196.12196.89191.83193.77190.1410,794,600
Oct 7, 2024195.95200.47195.00199.50195.763,780,800
Oct 4, 2024191.56195.55189.50194.61190.963,491,700
Oct 3, 2024181.87188.82180.88188.30184.773,018,800
Oct 2, 2024182.62183.30178.53181.29177.893,037,900
Oct 1, 2024170.92178.79169.99177.52174.193,149,200
Sep 30, 2024170.11172.58168.76172.40169.172,768,200
Sep 27, 2024170.55173.25169.37170.63167.435,079,300
Sep 26, 2024176.04177.14168.09168.86165.704,646,800
Sep 25, 2024185.43185.84179.86180.53177.151,740,600
Sep 24, 2024188.00189.12184.19185.43181.963,046,800
Sep 23, 2024182.24186.19181.64185.25181.783,249,300
Sep 20, 2024179.27182.18178.05181.00177.617,855,300
Sep 19, 2024182.40183.88179.33181.63178.231,175,100
Sep 18, 2024179.51182.90177.88178.12174.781,609,800
Sep 17, 2024174.21180.33174.21179.77176.401,817,500
Sep 16, 2024174.00176.24171.84174.81171.541,638,300
Sep 13, 2024171.23174.55171.23172.42169.191,464,800
Sep 12, 2024169.97177.97167.93170.86167.662,674,400
Sep 11, 2024172.42172.42167.84168.50165.342,580,700
Sep 10, 2024178.83179.21168.92171.49168.283,135,100
Sep 9, 2024180.52180.84178.81179.21175.851,442,900
Sep 6, 2024183.64185.38178.81179.73176.361,505,600
Sep 5, 2024185.90186.33182.89184.01180.561,312,600
Sep 4, 2024188.36189.25184.23184.28180.831,098,600
Sep 3, 2024191.43191.43186.40187.48183.971,414,100
Aug 30, 2024194.25195.60192.76195.11191.451,811,900
Aug 29, 2024197.09198.63194.42196.79193.101,054,700
Aug 28, 2024193.45195.47193.09194.57190.92698,700
Aug 27, 2024197.15197.90193.88194.71191.06876,600
Aug 26, 2024197.65199.26194.43197.28193.581,127,100
Aug 23, 2024193.08195.91192.93195.22191.56755,500
Aug 22, 2024191.50193.44190.79191.73188.14893,400
Aug 21, 2024191.94192.98189.86191.12187.541,105,500
Aug 20, 2024195.69195.69189.56189.75186.201,114,600
Aug 19, 2024195.68198.51195.25195.84192.171,189,700
Aug 16, 2024193.89196.20193.49194.82191.171,163,700
Aug 15, 2024 2.34 Dividend
Aug 15, 2024194.79197.82194.48196.58192.901,220,000
Aug 14, 2024196.15196.93195.16196.45190.471,066,700
Aug 13, 2024198.77199.24195.57196.14190.171,783,000
Aug 12, 2024200.69202.87199.57201.29195.171,114,700
Aug 9, 2024197.09201.71195.56199.77193.691,289,100
Aug 8, 2024191.00199.16191.00197.49191.481,319,600
Aug 7, 2024193.61196.66191.11191.38185.561,454,900
Aug 6, 2024192.38194.84187.00189.70183.931,953,100
Aug 5, 2024184.13186.88179.61185.18179.552,421,900
Aug 2, 2024195.00195.57185.98189.06183.311,999,200
Aug 1, 2024201.34203.76195.86198.22192.191,525,000
Jul 31, 2024203.02203.98198.98202.31196.161,245,800
Jul 30, 2024198.50200.44197.30198.08192.051,525,100
Jul 29, 2024201.60202.28196.49198.27192.24853,000
Jul 26, 2024199.52201.32197.73200.76194.65775,700
Jul 25, 2024198.40202.19197.52199.80193.721,067,800
Jul 24, 2024199.83201.93198.31198.83192.781,178,900
Jul 23, 2024204.34204.50198.29198.36192.331,390,300
Jul 22, 2024205.37205.74202.08204.68198.45930,500
Jul 19, 2024208.99209.57205.34205.47199.221,348,100
Jul 18, 2024211.07212.28206.64210.03203.64893,900
Jul 17, 2024210.58214.50209.35210.94204.521,485,200
Jul 16, 2024209.85210.61208.18209.06202.701,077,600
Jul 15, 2024205.00212.10204.36210.93204.511,410,700
Jul 12, 2024207.37208.65203.43204.17197.961,128,200
Jul 11, 2024202.51208.30201.58207.17200.871,249,100
Jul 10, 2024202.07202.65200.75202.39196.23970,900
Jul 9, 2024200.95204.62199.62202.60196.44993,300
Jul 8, 2024202.37203.55201.04203.35197.16774,800
Jul 5, 2024206.45207.48202.31203.53197.34761,300
Jul 3, 2024206.08208.77204.33206.93200.63741,100
Jul 2, 2024205.49208.62203.80204.90198.671,763,200
Jul 1, 2024201.82204.39199.78203.71197.511,230,300
Jun 28, 2024200.54202.87199.07200.19194.102,105,900
Jun 27, 2024198.25199.39196.65199.19193.131,036,500
Jun 26, 2024198.16198.16195.01196.96190.971,258,000
Jun 25, 2024197.89198.63196.33197.88191.861,445,400
Jun 24, 2024192.12199.15191.85198.03192.011,809,700
Jun 21, 2024193.57193.70190.33190.88185.073,342,900
Jun 20, 2024189.51193.60189.51192.73186.871,960,000
Jun 18, 2024188.79189.86188.21188.87183.121,124,300
Jun 17, 2024186.56188.13185.10187.56181.851,235,300
Jun 14, 2024189.90190.00185.69185.97180.31978,300
Jun 13, 2024192.50192.87188.27190.35184.561,268,800
Jun 12, 2024195.26196.00192.35193.65187.761,056,800
Jun 11, 2024192.61193.73191.24193.67187.78716,300
Jun 10, 2024190.76195.00190.62193.97188.07961,200
Jun 7, 2024191.04191.60189.78190.30184.511,027,800
Jun 6, 2024188.88191.55188.80191.04185.231,181,400
Jun 5, 2024189.22190.01188.49189.19183.43825,700
Jun 4, 2024188.73189.29185.10189.22183.461,744,900
Jun 3, 2024198.45198.83186.48190.71184.912,775,100
May 31, 2024197.53199.46196.96199.26193.202,933,800
May 30, 2024194.54197.89194.54197.34191.341,290,000
May 29, 2024197.57197.79193.27195.02189.091,527,700
May 28, 2024195.24198.17195.20197.76191.741,304,000
May 24, 2024193.76194.88193.17193.46187.57688,400
May 23, 2024194.03195.17191.76191.96186.121,394,600
May 22, 2024196.25196.34191.48192.34186.491,179,200
May 21, 2024196.46199.10196.34196.56190.58834,100
May 20, 2024197.82199.08197.00197.83191.81929,000

Related Tickers

MUR Murphy Oil Corporation
21.79
+0.76%
 
DVN Devon Energy Corporation
32.37
-0.99%
 
EOG EOG Resources, Inc.
112.99
-0.85%
 
EQT EQT Corporation
56.49
+1.67%
 
EXE Expand Energy Corporation
115.75
+2.00%
 
COP ConocoPhillips
89.82
-0.65%
 
CTRA Coterra Energy Inc.
25.08
+2.35%
 
APA APA Corporation
17.34
+0.12%
 
PR Permian Resources Corporation
13.32
-0.08%
 
OXY Occidental Petroleum Corporation
41.99
-0.77%