Diamondback Energy, Inc.FANGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $156.00 | $157.15 | $153.89 | $155.98 | 1.82M |
| 12/1/2025 | $152.76 | $158.73 | $152.33 | $156.16 | 2.40M |
| 11/28/2025 | $149.31 | $153.41 | $149.04 | $152.59 | 749,300 |
| 11/26/2025 | $147.30 | $150.68 | $146.58 | $149.31 | 1.38M |
| 11/25/2025 | $146.08 | $147.63 | $144.79 | $147.02 | 1.34M |
| 11/24/2025 | $145.85 | $148.46 | $143.57 | $147.64 | 1.78M |
| 11/21/2025 | $145.91 | $148.07 | $143.89 | $146.44 | 1.87M |
| 11/20/2025 | $149.41 | $154.49 | $146.11 | $146.25 | 1.96M |
| 11/19/2025 | $145.70 | $149.10 | $144.52 | $148.69 | 1.37M |
| 11/18/2025 | $145.56 | $151.35 | $144.44 | $149.58 | 1.85M |
| 11/17/2025 | $148.68 | $149.00 | $145.83 | $146.37 | 1.27M |
| 11/14/2025 | $144.82 | $149.82 | $143.14 | $149.20 | 2.00M |
| 11/13/2025 | $145.10 | $147.18 | $143.43 | $144.38 | 1.60M |
| 11/12/2025 | $148.00 | $148.63 | $145.68 | $146.17 | 1.30M |
| 11/11/2025 | $146.22 | $149.97 | $144.82 | $148.15 | 1.43M |
| 11/10/2025 | $144.47 | $145.76 | $142.27 | $144.73 | 1.33M |
| 11/7/2025 | $141.94 | $144.63 | $139.65 | $143.65 | 1.56M |
| 11/6/2025 | $138.49 | $143.09 | $138.34 | $140.77 | 2.06M |
| 11/5/2025 | $139.20 | $140.82 | $137.03 | $137.29 | 1.83M |
| 11/4/2025 | $141.59 | $141.59 | $137.50 | $139.42 | 2.39M |
| 11/3/2025 | $143.25 | $143.67 | $139.84 | $141.27 | 1.96M |
| 10/31/2025 | $142.10 | $144.50 | $141.91 | $143.19 | 1.65M |
| 10/30/2025 | $143.63 | $144.61 | $141.91 | $142.15 | 1.39M |
| 10/29/2025 | $140.69 | $145.36 | $140.69 | $143.63 | 1.47M |
| 10/28/2025 | $143.64 | $143.95 | $140.41 | $141.14 | 1.14M |
| 10/27/2025 | $146.50 | $147.66 | $143.90 | $144.40 | 1.39M |
| 10/24/2025 | $147.76 | $148.37 | $145.20 | $145.86 | 1.43M |
| 10/23/2025 | $147.62 | $149.38 | $146.50 | $147.17 | 2.48M |
| 10/22/2025 | $143.10 | $144.90 | $140.83 | $142.28 | 2.40M |
| 10/21/2025 | $141.38 | $142.14 | $139.50 | $141.53 | 1.41M |
| 10/20/2025 | $139.90 | $141.97 | $139.40 | $141.19 | 2.22M |
| 10/17/2025 | $139.65 | $140.04 | $137.58 | $139.09 | 1.54M |
| 10/16/2025 | $142.61 | $143.35 | $137.25 | $139.44 | 1.92M |
| 10/15/2025 | $143.19 | $144.20 | $140.80 | $141.94 | 1.11M |