FANG
Diamondback Energy, Inc.
NMS
$202.40
+3.37
(+1.69%)
Neutral · +0.66σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $197.08 | $203.62 | $197.08 | $202.40 | 1.8M |
| 2026-06-01 | $194.49 | $201.66 | $194.13 | $199.03 | 1.8M |
| 2026-05-29 | $193.11 | $193.90 | $189.50 | $191.48 | 4.6M |
| 2026-05-28 | $194.76 | $195.71 | $191.79 | $194.14 | 1.9M |
| 2026-05-27 | $191.96 | $194.68 | $190.75 | $192.84 | 1.6M |
| 2026-05-26 | $199.12 | $201.90 | $194.68 | $195.13 | 1.7M |
| 2026-05-22 | $199.52 | $201.50 | $198.00 | $200.71 | 1.5M |
| 2026-05-21 | $208.08 | $208.95 | $198.75 | $200.97 | 1.5M |
| 2026-05-20 | $207.08 | $210.80 | $202.90 | $204.33 | 1.6M |
| 2026-05-19 | $207.25 | $208.58 | $205.02 | $207.77 | 1.7M |
| 2026-05-18 | $202.85 | $206.92 | $199.50 | $205.62 | 1.5M |
| 2026-05-15 | $203.00 | $204.61 | $201.45 | $203.56 | 2.2M |
| 2026-05-14 | $198.92 | $201.50 | $197.61 | $200.26 | 1.6M |
| 2026-05-13 | $198.00 | $201.40 | $196.49 | $201.10 | 1.4M |
| 2026-05-12 | $198.06 | $199.20 | $195.68 | $198.15 | 1.8M |
| 2026-05-11 | $190.50 | $197.03 | $190.50 | $196.15 | 2.3M |
| 2026-05-08 | $189.81 | $190.32 | $186.94 | $188.70 | 3.2M |
| 2026-05-07 | $190.99 | $192.11 | $186.55 | $190.45 | 2.6M |
| 2026-05-06 | $198.84 | $198.96 | $192.47 | $195.08 | 3.9M |
| 2026-05-05 | $210.10 | $211.73 | $205.59 | $206.18 | 4.9M |
| 2026-05-04 | $209.50 | $214.51 | $208.05 | $213.69 | 2.7M |
| 2026-05-01 | $204.56 | $207.77 | $200.26 | $207.65 | 3.2M |
| 2026-04-30 | $200.61 | $206.90 | $200.61 | $205.63 | 2.2M |
| 2026-04-29 | $202.53 | $205.87 | $201.75 | $205.32 | 2.1M |
| 2026-04-28 | $200.00 | $201.15 | $196.60 | $200.06 | 1.9M |
| 2026-04-27 | $196.53 | $198.14 | $195.94 | $196.42 | 1.6M |
| 2026-04-24 | $195.31 | $195.95 | $191.83 | $194.79 | 1.7M |
| 2026-04-23 | $196.82 | $198.26 | $194.01 | $195.59 | 2.6M |
| 2026-04-22 | $191.28 | $194.76 | $189.26 | $193.87 | 2.0M |
| 2026-04-21 | $184.46 | $189.98 | $183.09 | $189.80 | 2.4M |
| 2026-04-20 | $181.87 | $185.66 | $180.41 | $183.45 | 2.9M |
| 2026-04-17 | $176.45 | $180.61 | $170.55 | $180.27 | 6.2M |
| 2026-04-16 | $185.55 | $189.40 | $185.55 | $186.65 | 3.0M |
| 2026-04-15 | $186.36 | $188.78 | $184.00 | $185.87 | 3.3M |
| 2026-04-14 | $186.77 | $187.59 | $183.02 | $186.51 | 4.1M |
| 2026-04-13 | $190.55 | $192.02 | $187.66 | $189.10 | 3.6M |
| 2026-04-10 | $185.66 | $189.68 | $185.32 | $188.21 | 2.9M |
| 2026-04-09 | $187.97 | $191.14 | $185.27 | $186.31 | 3.4M |
| 2026-04-08 | $177.17 | $187.34 | $175.14 | $186.47 | 5.4M |
| 2026-04-07 | $196.12 | $199.29 | $194.91 | $195.50 | 2.5M |
| 2026-04-06 | $194.08 | $195.84 | $192.68 | $194.27 | 1.5M |
| 2026-04-02 | $197.57 | $201.47 | $192.90 | $193.88 | 2.9M |
| 2026-04-01 | $190.53 | $195.74 | $187.34 | $190.62 | 4.3M |
| 2026-03-31 | $199.52 | $203.15 | $193.78 | $197.79 | 4.4M |
| 2026-03-30 | $203.91 | $204.69 | $197.61 | $198.65 | 3.7M |
| 2026-03-27 | $204.21 | $204.91 | $201.45 | $201.84 | 5.3M |
| 2026-03-26 | $198.89 | $204.16 | $198.04 | $202.19 | 3.2M |
| 2026-03-25 | $194.63 | $197.14 | $194.02 | $196.02 | 2.2M |
| 2026-03-24 | $194.20 | $199.96 | $194.20 | $197.06 | 2.8M |
| 2026-03-23 | $187.25 | $194.07 | $186.02 | $191.78 | 3.3M |
| 2026-03-20 | $190.31 | $194.68 | $190.02 | $192.54 | 4.6M |
| 2026-03-19 | $191.74 | $193.75 | $189.68 | $190.31 | 3.3M |
| 2026-03-18 | $188.11 | $191.20 | $187.63 | $189.68 | 2.7M |
| 2026-03-17 | $183.04 | $188.73 | $182.33 | $187.22 | 2.6M |
| 2026-03-16 | $182.60 | $183.62 | $179.71 | $182.33 | 3.2M |
| 2026-03-13 | $174.90 | $183.40 | $174.26 | $182.37 | 4.1M |
| 2026-03-12 | $178.41 | $181.64 | $176.90 | $177.01 | 4.7M |
| 2026-03-11 | $173.00 | $178.05 | $172.81 | $176.64 | 11.2M |
| 2026-03-10 | $181.29 | $182.76 | $176.15 | $178.37 | 2.2M |
| 2026-03-09 | $183.65 | $186.66 | $179.50 | $182.86 | 5.2M |
| 2026-03-06 | $182.58 | $183.08 | $179.31 | $180.54 | 4.9M |
| 2026-03-05 | $176.28 | $179.78 | $176.01 | $179.04 | 5.1M |
| 2026-03-04 | $175.81 | $177.53 | $172.55 | $176.71 | 2.5M |
| 2026-03-03 | $180.02 | $181.50 | $173.28 | $177.53 | 5.5M |
| 2026-03-02 | $181.19 | $183.36 | $173.38 | $178.96 | 5.2M |
| 2026-02-27 | $169.27 | $174.46 | $167.45 | $174.08 | 2.5M |
| 2026-02-26 | $166.37 | $170.93 | $164.37 | $166.98 | 2.5M |
| 2026-02-25 | $174.48 | $174.50 | $165.63 | $167.77 | 2.5M |
| 2026-02-24 | $175.00 | $176.00 | $166.10 | $172.52 | 4.0M |
| 2026-02-23 | $176.27 | $177.25 | $173.23 | $173.82 | 2.7M |
| 2026-02-20 | $174.09 | $176.55 | $172.30 | $176.01 | 3.5M |
| 2026-02-19 | $176.27 | $177.02 | $173.58 | $174.72 | 2.3M |
| 2026-02-18 | $171.05 | $174.17 | $169.48 | $174.01 | 2.5M |
| 2026-02-17 | $170.50 | $172.80 | $163.50 | $168.59 | 1.7M |
| 2026-02-13 | $166.62 | $170.30 | $166.35 | $169.14 | 1.4M |
| 2026-02-12 | $167.93 | $169.66 | $164.36 | $167.42 | 2.3M |
| 2026-02-11 | $168.00 | $170.54 | $166.32 | $169.01 | 3.0M |
| 2026-02-10 | $165.85 | $165.95 | $162.66 | $164.89 | 1.6M |
| 2026-02-09 | $165.91 | $167.48 | $164.92 | $165.96 | 1.7M |
| 2026-02-06 | $164.65 | $168.50 | $164.52 | $166.93 | 2.1M |
| 2026-02-05 | $165.94 | $168.05 | $163.09 | $164.78 | 1.8M |
| 2026-02-04 | $162.91 | $169.49 | $162.91 | $168.99 | 2.7M |
| 2026-02-03 | $158.57 | $162.95 | $156.77 | $162.88 | 1.9M |
| 2026-02-02 | $158.61 | $160.48 | $157.50 | $158.64 | 1.7M |
| 2026-01-30 | $162.58 | $165.95 | $160.84 | $163.95 | 2.2M |
| 2026-01-29 | $165.00 | $168.48 | $162.85 | $163.07 | 2.5M |
| 2026-01-28 | $161.43 | $161.46 | $158.44 | $160.27 | 1.7M |
| 2026-01-27 | $153.63 | $159.27 | $153.17 | $159.12 | 2.0M |
| 2026-01-26 | $155.52 | $156.00 | $151.07 | $153.52 | 1.7M |
| 2026-01-23 | $153.61 | $156.25 | $153.20 | $154.02 | 1.2M |
| 2026-01-22 | $150.73 | $152.57 | $149.20 | $151.85 | 2.2M |
| 2026-01-21 | $151.80 | $156.34 | $150.87 | $153.00 | 2.0M |
| 2026-01-20 | $152.81 | $154.00 | $148.25 | $148.70 | 2.1M |
| 2026-01-16 | $151.19 | $151.85 | $149.63 | $151.28 | 2.2M |
| 2026-01-15 | $152.18 | $153.10 | $149.55 | $150.82 | 2.4M |
| 2026-01-14 | $151.24 | $156.85 | $151.20 | $153.73 | 2.5M |
| 2026-01-13 | $149.88 | $153.37 | $148.71 | $151.21 | 1.9M |
| 2026-01-12 | $147.29 | $149.21 | $145.97 | $147.56 | 2.0M |
| 2026-01-09 | $147.38 | $148.88 | $145.69 | $147.41 | 1.9M |
| 2026-01-08 | $140.75 | $149.80 | $140.75 | $147.66 | 2.5M |
| 2026-01-07 | $143.87 | $144.95 | $139.41 | $140.45 | 2.5M |
| 2026-01-06 | $148.30 | $148.37 | $143.66 | $144.47 | 1.9M |
| 2026-01-05 | $153.73 | $154.58 | $143.55 | $146.99 | 2.6M |
| 2026-01-02 | $151.10 | $153.66 | $148.68 | $152.34 | 1.4M |
| 2025-12-31 | $151.25 | $151.75 | $149.95 | $150.33 | 1.2M |
| 2025-12-30 | $149.86 | $152.30 | $149.44 | $151.25 | 1.6M |
| 2025-12-29 | $147.75 | $149.42 | $147.42 | $148.57 | 1.4M |
| 2025-12-26 | $146.73 | $146.80 | $144.80 | $146.31 | 1.0M |
| 2025-12-24 | $147.96 | $147.96 | $146.43 | $146.91 | 0.7M |
| 2025-12-23 | $148.74 | $149.77 | $147.19 | $148.16 | 1.0M |
| 2025-12-22 | $150.11 | $153.19 | $148.43 | $148.46 | 1.3M |
| 2025-12-19 | $146.92 | $150.92 | $146.66 | $148.13 | 4.0M |
| 2025-12-18 | $153.43 | $153.77 | $146.17 | $147.00 | 2.2M |
| 2025-12-17 | $150.65 | $154.94 | $149.79 | $154.07 | 2.3M |
| 2025-12-16 | $151.66 | $152.14 | $146.43 | $149.06 | 2.9M |
| 2025-12-15 | $157.43 | $157.43 | $151.54 | $154.06 | 1.9M |
| 2025-12-12 | $158.13 | $159.15 | $156.09 | $156.68 | 1.5M |
| 2025-12-11 | $158.06 | $160.86 | $155.67 | $157.04 | 1.9M |
| 2025-12-10 | $158.54 | $160.65 | $155.88 | $160.28 | 1.8M |
| 2025-12-09 | $156.92 | $159.72 | $156.60 | $158.17 | 1.4M |
| 2025-12-08 | $157.71 | $160.19 | $156.57 | $157.52 | 1.2M |
| 2025-12-05 | $159.64 | $164.44 | $158.50 | $158.60 | 2.0M |
| 2025-12-04 | $158.15 | $161.13 | $158.00 | $159.51 | 1.7M |
| 2025-12-03 | $156.80 | $159.39 | $156.80 | $158.38 | 1.6M |