NasdaqGS - Nasdaq Real Time Price
USD
Diamondback Energy, Inc. (FANG)
205.22
-1.00
(-0.48%)
As of 9:47:35 AM EDT. Market Open.
Trade FANG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
208.17
208.64
205.00
205.00
205.00
80,504
Oct 28, 2026
206.32
208.03
204.67
206.22
206.22
1,134,200
Oct 27, 2026
206.07
207.60
202.74
204.48
204.48
1,371,100
Oct 26, 2026
205.75
208.65
204.27
207.13
207.13
1,401,100
Oct 23, 2026
198.99
207.17
197.75
205.75
205.75
1,768,700
Oct 22, 2026
202.50
203.35
194.85
197.14
197.14
2,022,900
Oct 21, 2026
201.24
203.37
199.47
200.93
200.93
1,847,800
Oct 20, 2026
206.11
206.11
198.41
202.42
202.42
1,630,200
Oct 19, 2026
202.18
205.63
201.80
203.12
203.12
1,600,200
Oct 16, 2026
197.01
204.10
197.01
203.95
203.95
2,573,400
Oct 15, 2026
199.47
199.47
194.00
195.60
195.60
2,192,800
Oct 14, 2026
200.12
200.65
196.80
197.51
197.51
2,808,400
Oct 13, 2026
196.33
198.67
195.25
198.18
198.18
2,753,100
Oct 12, 2026
194.95
198.34
194.68
195.11
195.11
2,444,300
Oct 9, 2026
191.68
194.39
191.50
192.13
192.13
1,145,600
Oct 8, 2026
187.39
192.38
187.39
191.68
191.68
2,260,500
Oct 7, 2026
186.81
188.00
181.85
184.38
184.38
2,323,100
Oct 6, 2026
182.00
185.77
182.00
184.98
184.98
3,223,600
Oct 5, 2026
183.96
186.00
182.38
184.08
184.08
2,836,800
Oct 2, 2026
183.29
185.68
183.27
184.71
184.71
2,138,600
Oct 1, 2026
183.21
185.87
182.94
185.51
185.51
1,864,300
Sep 30, 2026
184.98
186.18
183.70
183.81
183.81
1,425,500
Sep 29, 2026
182.33
184.55
181.91
183.95
183.95
1,972,900
Sep 28, 2026
190.57
190.57
184.50
185.23
185.23
2,173,500
Sep 25, 2026
186.46
187.77
185.51
186.67
186.67
1,733,300
Sep 24, 2026
187.96
191.40
186.11
189.01
189.01
2,306,900
Sep 23, 2026
185.77
188.20
183.51
185.65
185.65
3,378,000
Sep 22, 2026
186.01
188.72
184.29
184.50
184.50
2,952,200
Sep 21, 2026
189.88
190.75
187.52
189.27
189.27
3,810,600
Sep 18, 2026
196.94
196.94
191.96
192.42
192.42
8,098,200
Sep 17, 2026
191.08
197.31
190.92
196.94
196.94
4,921,100
Sep 16, 2026
197.03
198.65
191.49
194.54
194.54
15,401,000
Sep 15, 2026
207.23
213.31
206.78
211.53
211.53
2,116,500
Sep 14, 2026
208.30
210.89
204.07
205.72
205.72
1,800,900
Sep 11, 2026
204.68
205.07
200.87
204.97
204.97
1,678,000
Sep 10, 2026
207.33
207.57
200.98
205.39
205.39
1,971,900
Sep 9, 2026
202.17
204.59
200.19
202.63
202.63
1,553,200
Sep 8, 2026
201.83
204.97
198.41
199.65
199.65
2,284,200
Sep 4, 2026
201.58
201.58
197.73
199.22
199.22
1,707,400
Sep 3, 2026
203.31
204.25
201.33
202.94
202.94
1,735,300
Sep 2, 2026
200.83
204.85
200.71
203.42
203.42
1,592,900
Sep 1, 2026
205.00
205.00
199.05
203.16
203.16
2,573,700
Aug 31, 2026
202.02
204.80
198.45
200.48
200.48
3,619,100
Aug 28, 2026
201.62
202.40
197.06
197.67
197.67
2,128,100
Aug 27, 2026
200.43
201.60
197.69
200.52
200.52
1,254,200
Aug 26, 2026
197.93
202.00
196.65
199.84
199.84
1,414,300
Aug 25, 2026
201.60
204.00
199.47
199.89
199.89
2,004,500
Aug 24, 2026
210.00
211.36
203.31
205.60
205.60
2,263,600
Aug 21, 2026
211.84
212.96
209.15
210.72
210.72
1,414,200
Aug 20, 2026
213.51
216.90
209.31
211.02
211.02
2,234,400
Aug 19, 2026
210.84
213.75
207.75
208.55
208.55
1,893,500
Aug 18, 2026
208.93
210.41
206.47
210.02
210.02
1,812,000
Aug 17, 2026
202.70
206.65
201.84
206.29
206.29
1,178,300
Aug 14, 2026
200.68
204.57
200.68
202.47
202.47
986,600
Aug 13, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
198.01
199.91
196.66
199.51
199.51
1,270,400
Aug 12, 2026
200.48
201.74
199.53
200.84
199.74
985,800
Aug 11, 2026
197.73
203.35
196.04
201.71
200.61
1,251,000
Aug 10, 2026
190.80
199.43
190.80
198.97
197.88
1,931,500
Aug 7, 2026
187.39
189.07
184.80
188.04
187.01
1,506,900
Aug 6, 2026
189.55
190.11
187.06
189.63
188.59
1,486,800
Aug 5, 2026
191.91
192.50
184.85
186.17
185.15
2,369,800
Aug 4, 2026
189.11
195.50
188.31
191.87
190.82
4,161,000
Aug 3, 2026
198.76
199.60
196.26
198.75
197.66
2,204,900
Jul 31, 2026
198.48
203.79
198.10
202.95
201.84
1,651,700
Jul 30, 2026
196.93
199.93
195.48
199.77
198.68
1,514,600
Jul 29, 2026
198.20
199.97
195.98
199.13
198.04
1,926,400
Jul 28, 2026
197.11
198.59
190.05
190.31
189.27
2,513,100
Jul 27, 2026
197.08
201.71
195.43
195.80
194.73
1,742,400
Jul 24, 2026
205.83
210.55
203.50
204.68
203.56
2,403,900
Jul 23, 2026
206.54
209.90
204.58
205.49
204.36
1,990,200
Jul 22, 2026
202.42
204.96
202.23
203.02
201.91
1,576,300
Jul 21, 2026
197.10
199.90
195.80
199.80
198.71
1,570,800
Jul 20, 2026
192.43
198.06
192.43
195.38
194.31
1,633,000
Jul 17, 2026
193.04
196.10
192.30
195.54
194.47
2,017,400
Jul 16, 2026
190.29
192.02
189.78
190.13
189.09
1,514,000
Jul 15, 2026
191.43
192.17
187.42
189.76
188.72
1,295,900
Jul 14, 2026
193.59
193.88
188.22
190.69
189.65
2,032,100
Jul 13, 2026
185.93
193.18
185.93
191.60
190.55
2,401,800
Jul 10, 2026
181.91
184.59
180.74
183.39
182.39
1,365,000
Jul 9, 2026
184.36
185.49
181.65
182.00
181.00
1,561,800
Jul 8, 2026
183.89
187.76
181.47
186.60
185.58
2,883,500
Jul 7, 2026
176.27
181.63
175.73
180.56
179.57
2,027,200
Jul 6, 2026
171.86
174.31
171.32
173.73
172.78
2,059,000
Jul 2, 2026
171.79
174.00
170.10
172.04
171.10
2,690,200
Jul 1, 2026
176.46
179.00
171.48
171.96
171.02
2,706,500
Jun 30, 2026
179.75
181.52
175.27
175.78
174.82
3,356,900
Jun 29, 2026
180.26
182.15
179.61
180.54
179.55
2,387,600
Jun 26, 2026
180.74
183.22
179.36
179.91
178.92
3,402,100
Jun 25, 2026
181.62
183.92
181.08
182.55
181.55
1,748,700
Jun 24, 2026
184.03
186.08
182.00
183.48
182.48
2,561,700
Jun 23, 2026
186.45
188.98
186.26
187.91
186.88
2,188,600
Jun 22, 2026
184.78
188.37
184.78
187.80
186.77
1,864,500
Jun 18, 2026
183.00
183.90
180.44
183.50
182.49
4,783,100
Jun 17, 2026
187.28
188.93
184.71
185.48
184.46
2,616,700
Jun 16, 2026
186.66
188.31
185.55
188.12
187.09
2,241,600
Jun 15, 2026
183.11
190.84
182.30
189.96
188.92
3,360,400
Jun 12, 2026
190.00
195.43
189.45
192.13
191.08
2,033,000
Jun 11, 2026
199.55
200.35
190.29
191.59
190.54
2,788,500
Jun 10, 2026
196.78
200.22
194.89
196.55
195.47
2,732,800
Jun 9, 2026
196.50
197.03
191.91
194.24
193.18
2,661,400
Jun 8, 2026
195.43
200.03
194.81
198.20
197.11
2,908,900
Jun 5, 2026
202.50
203.53
192.60
192.62
191.57
3,749,300
Jun 4, 2026
207.16
207.16
199.80
202.94
201.83
4,824,900
Jun 3, 2026
202.48
211.69
201.51
210.59
209.44
3,174,200
Jun 2, 2026
197.08
203.62
197.08
202.40
201.29
1,819,300
Jun 1, 2026
194.49
201.66
194.13
199.03
197.94
1,819,300
May 29, 2026
193.11
193.90
189.50
191.48
190.43
4,583,100
May 28, 2026
194.76
195.71
191.79
194.14
193.08
1,947,600
May 27, 2026
191.96
194.68
190.75
192.84
191.78
1,570,400
May 26, 2026
199.12
201.90
194.68
195.13
194.06
1,651,900
May 22, 2026
199.52
201.50
198.00
200.71
199.61
1,522,900
May 21, 2026
208.08
208.95
198.75
200.97
199.87
1,495,600
May 20, 2026
207.08
210.80
202.90
204.33
203.21
1,550,900
May 19, 2026
207.25
208.58
205.02
207.77
206.63
1,732,400
May 18, 2026
202.85
206.92
199.50
205.62
204.49
1,538,100
May 15, 2026
203.00
204.61
201.45
203.56
202.45
2,152,700
May 14, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
198.92
201.50
197.61
200.26
199.16
1,569,100
May 13, 2026
198.00
201.40
196.49
201.10
198.90
1,388,900
May 12, 2026
198.06
199.20
195.68
198.15
195.99
1,783,500
May 11, 2026
190.50
197.03
190.50
196.15
194.01
2,290,600
May 8, 2026
189.81
190.32
186.94
188.70
186.64
3,161,400
May 7, 2026
190.99
192.11
186.55
190.45
188.37
2,611,100
May 6, 2026
198.84
198.96
192.47
195.08
192.95
3,938,200
May 5, 2026
210.10
211.73
205.59
206.18
203.93
4,916,200
May 4, 2026
209.50
214.51
208.05
213.69
211.36
2,725,400
May 1, 2026
204.56
207.77
200.26
207.65
205.38
3,206,000
Apr 30, 2026
200.61
206.90
200.61
205.63
203.39
2,169,500
Apr 29, 2026
202.53
205.87
201.75
205.32
203.08
2,135,500
Apr 28, 2026
200.00
201.15
196.60
200.06
197.88
1,863,600
Apr 27, 2026
196.53
198.14
195.94
196.42
194.28
1,640,700
Apr 24, 2026
195.31
195.95
191.83
194.79
192.66
1,733,900
Apr 23, 2026
196.82
198.26
194.01
195.59
193.45
2,569,300
Apr 22, 2026
191.28
194.76
189.26
193.87
191.75
2,043,500
Apr 21, 2026
184.46
189.98
183.09
189.80
187.73
2,447,000
Apr 20, 2026
181.87
185.66
180.41
183.45
181.45
2,861,200
Apr 17, 2026
176.45
180.61
170.55
180.27
178.30
6,169,400
Apr 16, 2026
185.55
189.40
185.55
186.65
184.61
3,026,600
Apr 15, 2026
186.36
188.78
184.00
185.87
183.84
3,336,300
Apr 14, 2026
186.77
187.59
183.02
186.51
184.47
4,133,500
Apr 13, 2026
190.55
192.02
187.66
189.10
187.04
3,560,300
Apr 10, 2026
185.66
189.68
185.32
188.21
186.16
2,948,000
Apr 9, 2026
187.97
191.14
185.27
186.31
184.28
3,384,800
Apr 8, 2026
177.17
187.34
175.14
186.47
184.43
5,403,100
Apr 7, 2026
196.12
199.29
194.91
195.50
193.37
2,520,300
Apr 6, 2026
194.08
195.84
192.68
194.27
192.15
1,463,500
Apr 2, 2026
197.57
201.47
192.90
193.88
191.76
2,911,800
Apr 1, 2026
190.53
195.74
187.34
190.62
188.54
4,287,000
Mar 31, 2026
199.52
203.15
193.78
197.79
195.63
4,423,800
Mar 30, 2026
203.91
204.69
197.61
198.65
196.48
3,737,600
Mar 27, 2026
204.21
204.91
201.45
201.84
199.64
5,333,800
Mar 26, 2026
198.89
204.16
198.04
202.19
199.98
3,220,000
Mar 25, 2026
194.63
197.14
194.02
196.02
193.88
2,182,300
Mar 24, 2026
194.20
199.96
194.20
197.06
194.91
2,780,700
Mar 23, 2026
187.25
194.07
186.02
191.78
189.69
3,254,900
Mar 20, 2026
190.31
194.68
190.02
192.54
190.44
4,606,800
Mar 19, 2026
191.74
193.75
189.68
190.31
188.23
3,262,100
Mar 18, 2026
188.11
191.20
187.63
189.68
187.61
2,692,200
Mar 17, 2026
183.04
188.73
182.33
187.22
185.18
2,629,900
Mar 16, 2026
182.60
183.62
179.71
182.33
180.34
3,203,000
Mar 13, 2026
174.90
183.40
174.26
182.37
180.38
4,100,900
Mar 12, 2026
178.41
181.64
176.90
177.01
175.08
4,683,900
Mar 11, 2026
173.00
178.05
172.81
176.64
174.71
11,186,100
Mar 10, 2026
181.29
182.76
176.15
178.37
176.42
2,194,700
Mar 9, 2026
183.65
186.66
179.50
182.86
180.86
5,221,200
Mar 6, 2026
182.58
183.08
179.31
180.54
178.57
4,917,000
Mar 5, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
176.28
179.78
176.01
179.04
177.09
5,065,300
Mar 4, 2026
175.81
177.53
172.55
176.71
173.74
2,533,800
Mar 3, 2026
180.02
181.50
173.28
177.53
174.55
5,508,700
Mar 2, 2026
181.19
183.36
173.38
178.96
175.95
5,199,300
Feb 27, 2026
169.27
174.46
167.45
174.08
171.16
2,459,400
Feb 26, 2026
166.37
170.93
164.37
166.98
164.18
2,523,500
Feb 25, 2026
174.48
174.50
165.63
167.77
164.95
2,479,300
Feb 24, 2026
175.00
176.00
166.10
172.52
169.62
3,975,500
Feb 23, 2026
176.27
177.25
173.23
173.82
170.90
2,711,300
Feb 20, 2026
174.09
176.55
172.30
176.01
173.05
3,473,900
Feb 19, 2026
176.27
177.02
173.58
174.72
171.79
2,257,600
Feb 18, 2026
171.05
174.17
169.48
174.01
171.09
2,497,700
Feb 17, 2026
170.50
172.80
163.50
168.59
165.76
1,704,100
Feb 13, 2026
166.62
170.30
166.35
169.14
166.30
1,405,800
Feb 12, 2026
167.93
169.66
164.36
167.42
164.61
2,316,900
Feb 11, 2026
168.00
170.54
166.32
169.01
166.17
2,986,500
Feb 10, 2026
165.85
165.95
162.66
164.89
162.12
1,636,100
Feb 9, 2026
165.91
167.48
164.92
165.96
163.17
1,738,400
Feb 6, 2026
164.65
168.50
164.52
166.93
164.13
2,090,800
Feb 5, 2026
165.94
168.05
163.09
164.78
162.01
1,821,300
Feb 4, 2026
162.91
169.49
162.91
168.99
166.15
2,672,000
Feb 3, 2026
158.57
162.95
156.77
162.88
160.14
1,876,000
Feb 2, 2026
158.61
160.48
157.50
158.64
155.98
1,748,000
Jan 30, 2026
162.58
165.95
160.84
163.95
161.20
2,161,200
Jan 29, 2026
165.00
168.48
162.85
163.07
160.33
2,504,900
Jan 28, 2026
161.43
161.46
158.44
160.27
157.58
1,748,800
Jan 27, 2026
153.63
159.27
153.17
159.12
156.45
2,016,900
Jan 26, 2026
155.52
156.00
151.07
153.52
150.94
1,705,900
Jan 23, 2026
153.61
156.25
153.20
154.02
151.43
1,227,500
Jan 22, 2026
150.73
152.57
149.20
151.85
149.30
2,170,300
Jan 21, 2026
151.80
156.34
150.87
153.00
150.43
1,955,500
Jan 20, 2026
152.81
154.00
148.25
148.70
146.20
2,055,500
Jan 16, 2026
151.19
151.85
149.63
151.28
148.74
2,249,300
Jan 15, 2026
152.18
153.10
149.55
150.82
148.29
2,404,300
Jan 14, 2026
151.24
156.85
151.20
153.73
151.15
2,496,800
Jan 13, 2026
149.88
153.37
148.71
151.21
148.67
1,853,600
Jan 12, 2026
147.29
149.21
145.97
147.56
145.08
1,998,800
Jan 9, 2026
147.38
148.88
145.69
147.41
144.93
1,899,100
Jan 8, 2026
140.75
149.80
140.75
147.66
145.18
2,496,800
Jan 7, 2026
143.87
144.95
139.41
140.45
138.09
2,492,100
Jan 6, 2026
148.30
148.37
143.66
144.47
142.04
1,892,900
Jan 5, 2026
153.73
154.58
143.55
146.99
144.52
2,598,000
Jan 2, 2026
151.10
153.66
148.68
152.34
149.78
1,370,500
Dec 31, 2025
151.25
151.75
149.95
150.33
147.81
1,202,100
Dec 30, 2025
149.86
152.30
149.44
151.25
148.71
1,551,800
Dec 29, 2025
147.75
149.42
147.42
148.57
146.07
1,398,200
Dec 26, 2025
146.73
146.80
144.80
146.31
143.85
985,300
Dec 24, 2025
147.96
147.96
146.43
146.91
144.44
667,500
Dec 23, 2025
148.74
149.77
147.19
148.16
145.67
1,041,200
Dec 22, 2025
150.11
153.19
148.43
148.46
145.97
1,317,900
Dec 19, 2025
146.92
150.92
146.66
148.13
145.64
3,981,300
Dec 18, 2025
153.43
153.77
146.17
147.00
144.53
2,178,300
Dec 17, 2025
150.65
154.94
149.79
154.07
151.48
2,313,100
Dec 16, 2025
151.66
152.14
146.43
149.06
146.56
2,939,400
Dec 15, 2025
157.43
157.43
151.54
154.06
151.47
1,897,600
Dec 12, 2025
158.13
159.15
156.09
156.68
154.05
1,514,900
Dec 11, 2025
158.06
160.86
155.67
157.04
154.40
1,902,500
Dec 10, 2025
158.54
160.65
155.88
160.28
157.59
1,817,300
Dec 9, 2025
156.92
159.72
156.60
158.17
155.51
1,370,100
Dec 8, 2025
157.71
160.19
156.57
157.52
154.87
1,215,500
Dec 5, 2025
159.64
164.44
158.50
158.60
155.94
2,047,800
Dec 4, 2025
158.15
161.13
158.00
159.51
156.83
1,652,800
Dec 3, 2025
156.80
159.39
156.80
158.38
155.72
1,638,800
Dec 2, 2025
156.00
157.15
153.89
155.98
153.36
1,820,900
Dec 1, 2025
152.76
158.73
152.33
156.16
153.54
2,404,200
Nov 28, 2025
149.31
153.41
149.04
152.59
150.03
749,300
Nov 26, 2025
147.30
150.68
146.58
149.31
146.80
1,379,600
Nov 25, 2025
146.08
147.63
144.79
147.02
144.55
1,341,800
Nov 24, 2025
145.85
148.46
143.57
147.64
145.16
1,776,600
Nov 21, 2025
145.91
148.07
143.89
146.44
143.98
1,873,500
Nov 20, 2025
149.41
154.49
146.11
146.25
143.79
1,963,100
Nov 19, 2025
145.70
149.11
144.52
148.69
146.19
1,365,200
Nov 18, 2025
145.56
151.35
144.44
149.58
147.07
1,853,500
Nov 17, 2025
148.68
149.00
145.83
146.37
143.91
1,271,900
Nov 14, 2025
144.82
149.82
143.14
149.20
146.69
2,001,800
Nov 13, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
145.10
147.18
143.43
144.38
141.96
1,602,100
Nov 12, 2025
148.00
148.63
145.68
146.17
142.73
1,295,000
Nov 11, 2025
146.22
149.97
144.82
148.15
144.67
1,432,400
Nov 10, 2025
144.47
145.76
142.27
144.73
141.33
1,332,800
Nov 7, 2025
141.94
144.63
139.65
143.65
140.27
1,564,600
Nov 6, 2025
138.49
143.09
138.34
140.77
137.46
2,062,700
Nov 5, 2025
139.20
140.82
137.03
137.29
134.06
1,830,700
Nov 4, 2025
141.59
141.59
137.50
139.42
136.14
2,390,400
Nov 3, 2025
143.25
143.67
139.84
141.27
137.95
1,964,300
Oct 31, 2025
142.10
144.50
141.91
143.19
139.82
1,653,700
Oct 30, 2025
143.63
144.61
141.91
142.15
138.81
1,392,100
Oct 29, 2025
140.69
145.36
140.69
143.63
140.25
1,473,300
