Diamondback Energy, Inc.FANGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $181.19 | $183.36 | $173.38 | $178.96 | 5.19M |
| 2/27/2026 | $169.27 | $174.46 | $167.45 | $174.08 | 2.46M |
| 2/26/2026 | $166.37 | $170.93 | $164.37 | $166.98 | 2.52M |
| 2/25/2026 | $174.48 | $174.50 | $165.63 | $167.77 | 2.48M |
| 2/24/2026 | $175.00 | $176.00 | $166.10 | $172.52 | 3.98M |
| 2/23/2026 | $176.27 | $177.25 | $173.23 | $173.82 | 2.71M |
| 2/20/2026 | $174.09 | $176.55 | $172.30 | $176.01 | 3.47M |
| 2/19/2026 | $176.27 | $177.02 | $173.58 | $174.72 | 2.26M |
| 2/18/2026 | $171.05 | $174.17 | $169.48 | $174.01 | 2.50M |
| 2/17/2026 | $170.50 | $172.80 | $163.50 | $168.59 | 1.70M |
| 2/13/2026 | $166.62 | $170.30 | $166.35 | $169.14 | 1.41M |
| 2/12/2026 | $167.93 | $169.66 | $164.36 | $167.42 | 2.32M |
| 2/11/2026 | $168.00 | $170.54 | $166.32 | $169.01 | 2.99M |
| 2/10/2026 | $165.85 | $165.95 | $162.66 | $164.89 | 1.64M |
| 2/9/2026 | $165.91 | $167.48 | $164.92 | $165.96 | 1.74M |
| 2/6/2026 | $164.65 | $168.50 | $164.52 | $166.93 | 2.09M |
| 2/5/2026 | $165.94 | $168.05 | $163.09 | $164.78 | 1.82M |
| 2/4/2026 | $162.91 | $169.49 | $162.91 | $168.99 | 2.67M |
| 2/3/2026 | $158.57 | $162.95 | $156.77 | $162.88 | 1.88M |
| 2/2/2026 | $158.61 | $160.48 | $157.50 | $158.64 | 1.75M |
| 1/30/2026 | $162.58 | $165.95 | $160.84 | $163.95 | 2.16M |
| 1/29/2026 | $165.00 | $168.48 | $162.85 | $163.07 | 2.50M |
| 1/28/2026 | $161.43 | $161.46 | $158.44 | $160.27 | 1.75M |
| 1/27/2026 | $153.63 | $159.26 | $153.17 | $159.12 | 2.02M |
| 1/26/2026 | $155.52 | $156.00 | $151.07 | $153.52 | 1.71M |
| 1/23/2026 | $153.61 | $156.25 | $153.20 | $154.02 | 1.23M |
| 1/22/2026 | $150.73 | $152.57 | $149.20 | $151.85 | 2.17M |
| 1/21/2026 | $151.80 | $156.34 | $150.87 | $153.00 | 1.96M |
| 1/20/2026 | $152.81 | $154.00 | $148.25 | $148.70 | 2.06M |
| 1/16/2026 | $151.19 | $151.85 | $149.63 | $151.28 | 2.25M |
| 1/15/2026 | $152.18 | $153.10 | $149.55 | $150.82 | 2.40M |
| 1/14/2026 | $151.24 | $156.85 | $151.20 | $153.73 | 2.50M |
| 1/13/2026 | $149.88 | $153.37 | $148.71 | $151.21 | 1.85M |
| 1/12/2026 | $147.29 | $149.21 | $145.97 | $147.56 | 2.00M |
| 1/9/2026 | $147.38 | $148.88 | $145.69 | $147.41 | 1.90M |
| 1/8/2026 | $140.75 | $149.80 | $140.75 | $147.66 | 2.50M |
| 1/7/2026 | $143.87 | $144.95 | $139.41 | $140.45 | 2.49M |
| 1/6/2026 | $148.30 | $148.37 | $143.66 | $144.47 | 1.89M |
| 1/5/2026 | $153.73 | $154.58 | $143.55 | $146.99 | 2.60M |
| 1/2/2026 | $151.10 | $153.66 | $148.68 | $152.34 | 1.37M |
| 12/31/2025 | $151.25 | $151.75 | $149.95 | $150.33 | 1.20M |
| 12/30/2025 | $149.86 | $152.30 | $149.44 | $151.25 | 1.55M |
| 12/29/2025 | $147.75 | $149.42 | $147.42 | $148.57 | 1.40M |
| 12/26/2025 | $146.73 | $146.80 | $144.80 | $146.31 | 985,327 |
| 12/24/2025 | $147.96 | $147.96 | $146.43 | $146.91 | 667,507 |
| 12/23/2025 | $148.74 | $149.77 | $147.19 | $148.16 | 1.04M |
| 12/22/2025 | $150.11 | $153.19 | $148.43 | $148.46 | 1.32M |
| 12/19/2025 | $146.92 | $150.92 | $146.66 | $148.13 | 3.98M |
| 12/18/2025 | $153.43 | $153.77 | $146.17 | $147.00 | 2.18M |
| 12/17/2025 | $150.65 | $154.94 | $149.79 | $154.07 | 2.31M |
| 12/16/2025 | $151.66 | $152.14 | $146.43 | $149.06 | 2.94M |
| 12/15/2025 | $157.43 | $157.43 | $151.54 | $154.06 | 1.90M |
| 12/12/2025 | $158.13 | $159.15 | $156.09 | $156.68 | 1.52M |
| 12/11/2025 | $158.06 | $160.86 | $155.67 | $157.04 | 1.90M |
| 12/10/2025 | $158.54 | $160.65 | $155.88 | $160.28 | 1.82M |
| 12/9/2025 | $156.92 | $159.72 | $156.60 | $158.17 | 1.37M |
| 12/8/2025 | $157.71 | $160.19 | $156.57 | $157.52 | 1.22M |
| 12/5/2025 | $159.64 | $164.44 | $158.50 | $158.60 | 2.05M |
| 12/4/2025 | $158.15 | $161.13 | $158.00 | $159.51 | 1.65M |
| 12/3/2025 | $156.80 | $159.39 | $156.80 | $158.38 | 1.64M |