FANG
Diamondback Energy, Inc. FANG
$195.54
+5.41
(+2.85%)
Extended · +1.56σ
Price alert —
Loading…
Sign in to get a one-time email the moment FANG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $193.04 | $196.10 | $192.30 | $195.54 | 2.0M |
| 2026-07-16 | $190.29 | $192.02 | $189.78 | $190.13 | 1.5M |
| 2026-07-15 | $191.43 | $192.17 | $187.42 | $189.76 | 1.3M |
| 2026-07-14 | $193.59 | $193.88 | $188.22 | $190.69 | 2.0M |
| 2026-07-13 | $185.93 | $193.18 | $185.93 | $191.60 | 2.4M |
| 2026-07-10 | $181.91 | $184.59 | $180.74 | $183.39 | 1.4M |
| 2026-07-09 | $184.36 | $185.49 | $181.65 | $182.00 | 1.6M |
| 2026-07-08 | $183.89 | $187.76 | $181.47 | $186.60 | 2.9M |
| 2026-07-07 | $176.27 | $181.63 | $175.73 | $180.56 | 2.0M |
| 2026-07-06 | $171.86 | $174.31 | $171.32 | $173.73 | 2.1M |
| 2026-07-02 | $171.79 | $174.00 | $170.10 | $172.04 | 2.7M |
| 2026-07-01 | $176.46 | $179.00 | $171.48 | $171.96 | 2.7M |
| 2026-06-30 | $179.75 | $181.52 | $175.27 | $175.78 | 3.4M |
| 2026-06-29 | $180.26 | $182.15 | $179.61 | $180.54 | 2.4M |
| 2026-06-26 | $180.74 | $183.22 | $179.36 | $179.91 | 3.4M |
| 2026-06-25 | $181.62 | $183.92 | $181.08 | $182.55 | 1.7M |
| 2026-06-24 | $184.03 | $186.08 | $182.00 | $183.48 | 2.6M |
| 2026-06-23 | $186.45 | $188.98 | $186.26 | $187.91 | 2.2M |
| 2026-06-22 | $184.78 | $188.37 | $184.78 | $187.80 | 1.9M |
| 2026-06-18 | $183.00 | $183.90 | $180.44 | $183.50 | 4.8M |
| 2026-06-17 | $187.28 | $188.93 | $184.71 | $185.48 | 2.6M |
| 2026-06-16 | $186.66 | $188.31 | $185.55 | $188.12 | 2.2M |
| 2026-06-15 | $183.11 | $190.84 | $182.30 | $189.96 | 3.4M |
| 2026-06-12 | $190.00 | $195.43 | $189.45 | $192.13 | 2.0M |
| 2026-06-11 | $199.55 | $200.35 | $190.29 | $191.59 | 2.8M |
| 2026-06-10 | $196.78 | $200.22 | $194.89 | $196.55 | 2.7M |
| 2026-06-09 | $196.50 | $197.03 | $191.91 | $194.24 | 2.7M |
| 2026-06-08 | $195.43 | $200.03 | $194.81 | $198.20 | 2.9M |
| 2026-06-05 | $202.50 | $203.53 | $192.60 | $192.62 | 3.7M |
| 2026-06-04 | $207.16 | $207.16 | $199.80 | $202.94 | 4.8M |
| 2026-06-03 | $202.48 | $211.69 | $201.51 | $210.59 | 3.2M |
| 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 |