Diamondback Energy (FANG) Price: 184.71

Diamondback Energy, Inc. (FANG)

184.71 -0.80 (-0.43%) USD | NASDAQ | Oct 02, 16:00

184.00 -0.71 (-0.38%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	183.29	185.68	183.27	184.71	2.139M
Oct 01, 2026	183.21	185.87	182.94	185.51	1.864M
Sep 30, 2026	184.98	186.18	183.70	183.81	1.425M
Sep 29, 2026	182.33	184.55	181.91	183.95	1.973M
Sep 28, 2026	190.57	190.57	184.50	185.23	2.174M
Sep 25, 2026	186.46	187.77	185.51	186.67	1.733M
Sep 24, 2026	187.96	191.40	186.11	189.01	2.307M
Sep 23, 2026	185.77	188.20	183.51	185.65	3.378M
Sep 22, 2026	186.01	188.72	184.29	184.50	2.953M
Sep 21, 2026	189.88	190.75	187.52	189.27	3.811M
Sep 18, 2026	196.94	196.94	191.96	192.42	8.101M
Sep 17, 2026	191.08	197.31	190.92	196.94	4.922M
Sep 16, 2026	197.03	198.65	191.49	194.54	15.40M
Sep 15, 2026	207.23	213.31	206.78	211.52	2.117M
Sep 14, 2026	208.30	210.89	204.07	205.72	1.801M
Sep 11, 2026	204.68	205.07	200.87	204.97	1.679M
Sep 10, 2026	207.33	207.57	200.98	205.39	1.972M
Sep 09, 2026	202.17	204.59	200.19	202.63	1.555M
Sep 08, 2026	201.83	204.97	198.41	199.65	2.285M
Sep 04, 2026	201.58	201.58	197.73	199.22	1.708M
Sep 03, 2026	203.31	204.24	201.32	202.94	1.735M
Sep 02, 2026	200.83	204.85	200.71	203.42	1.593M
Sep 01, 2026	205.00	205.00	199.05	203.16	2.574M
Aug 31, 2026	202.02	204.80	198.45	200.48	3.619M
Aug 28, 2026	201.62	202.40	197.06	197.67	2.128M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks