Get the Stockscreener App
158.60
0.51%
-0.81
Diamondback Energy Inc Stock (FANG) Price History
The historical daily chart and data for Diamondback Energy Inc stock (FANG), show that the latest closing stock price as of December 05, 2025, is $158.60.
- Diamondback Energy Inc all-time high stock price is $214.50, occurred on July 17, 2024.
- The lowest Diamondback Energy Inc stock price recorded was $14.55 on March 18, 2020. Since then, Diamondback Energy Inc's stock price has risen over 990.03% to $158.60 now.
- The 52-week high stock price for FANG is $180.91, representing a 14.07% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for FANG is $114.00, indicating a -28.12% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Diamondback Energy Inc (FANG) stock in the beginning of 2024 was $111.83. The stock closed the year at $136.78, a gain of over 22.31% for the year.
The table below shows more information about FANG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $164.4 | $158.5 | $5.94 | 2,042,466.0 | -0.51% |
| Dec 04, 2025 | $161.1 | $158.0 | $3.13 | 1,190,865.0 | +0.65% |
| Dec 03, 2025 | $159.4 | $156.8 | $2.59 | 1,605,140.0 | +1.54% |
| Dec 02, 2025 | $157.2 | $153.9 | $3.26 | 1,776,915.0 | -0.12% |
| Dec 01, 2025 | $158.7 | $152.3 | $6.40 | 2,361,806.0 | +2.34% |
| Nov 28, 2025 | $153.4 | $149.0 | $4.37 | 749,290.0 | +2.20% |
| Nov 26, 2025 | $150.7 | $146.6 | $4.10 | 1,333,190.0 | +1.56% |
| Nov 25, 2025 | $147.6 | $144.8 | $2.84 | 1,339,527.0 | -0.42% |
| Nov 24, 2025 | $148.5 | $143.6 | $4.89 | 1,755,333.0 | +0.82% |
| Nov 21, 2025 | $148.1 | $143.9 | $4.18 | 1,872,819.0 | +0.13% |
| Nov 20, 2025 | $154.5 | $146.1 | $8.38 | 1,963,181.0 | -1.64% |
| Nov 19, 2025 | $149.1 | $144.5 | $4.58 | 1,291,643.0 | -0.59% |
| Nov 18, 2025 | $151.3 | $144.4 | $6.91 | 1,852,920.0 | +2.19% |
| Nov 17, 2025 | $149.0 | $145.8 | $3.17 | 1,271,264.0 | -1.90% |
| Nov 14, 2025 | $149.8 | $143.1 | $6.68 | 2,001,500.0 | +3.34% |
| Nov 13, 2025 | $147.2 | $143.4 | $3.75 | 1,601,694.0 | -1.22% |
| Nov 12, 2025 | $148.6 | $145.7 | $2.95 | 1,290,127.0 | -1.34% |
| Nov 11, 2025 | $150.0 | $144.8 | $5.15 | 1,432,185.0 | +2.36% |
| Nov 10, 2025 | $145.8 | $142.3 | $3.49 | 1,329,683.0 | +0.75% |
| Nov 07, 2025 | $144.6 | $139.7 | $4.98 | 1,562,627.0 | +2.05% |
Diamondback Energy Inc Stock (FANG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diamondback Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FANG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diamondback Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diamondback Energy Inc Stock (FANG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $164.4 | $152.3 | $12.11 | 11,019,658.0 | +3.94% |
| Nov, 2025 | $154.5 | $137.0 | $17.46 | 30,889,133.0 | +6.56% |
| Oct, 2025 | $152.5 | $137.2 | $15.24 | 39,717,001.0 | +0.06% |
| Sep, 2025 | $151.0 | $134.3 | $16.70 | 44,481,754.0 | -3.80% |
| Aug, 2025 | $150.1 | $136.2 | $13.92 | 42,122,222.0 | +0.07% |
| Jul, 2025 | $153.1 | $134.7 | $18.39 | 38,898,870.0 | +8.20% |
| Jun, 2025 | $158.0 | $135.9 | $22.14 | 56,402,056.0 | +2.12% |
| May, 2025 | $147.8 | $127.8 | $20.00 | 46,942,882.0 | +1.92% |
| Apr, 2025 | $161.8 | $114.0 | $47.78 | 60,552,281.0 | -17.43% |
| Mar, 2025 | $165.1 | $137.1 | $28.04 | 54,429,292.0 | +0.58% |
| Feb, 2025 | $167.6 | $151.0 | $16.59 | 46,482,126.0 | -3.29% |
| Jan, 2025 | $180.9 | $163.9 | $16.97 | 36,531,922.0 | +0.32% |
Diamondback Energy Inc Stock (FANG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $178.3 | $152.0 | $26.28 | 45,014,069.0 | -9.35% |
| Nov, 2024 | $186.1 | $173.7 | $12.35 | 38,585,232.0 | +0.46% |
| Oct, 2024 | $200.5 | $170.0 | $30.48 | 56,601,192.0 | +2.53% |
| Sep, 2024 | $191.4 | $167.8 | $23.59 | 49,940,724.0 | -11.64% |
| Aug, 2024 | $203.8 | $179.6 | $24.15 | 28,099,979.0 | -3.56% |
| Jul, 2024 | $214.5 | $196.5 | $18.01 | 24,037,244.0 | +1.06% |
| Jun, 2024 | $202.9 | $185.1 | $17.77 | 26,863,371.0 | +0.47% |
| May, 2024 | $205.7 | $191.5 | $14.26 | 31,189,163.0 | -0.93% |
| Apr, 2024 | $212.0 | $197.6 | $14.39 | 30,204,280.0 | +1.49% |
| Mar, 2024 | $198.5 | $178.2 | $20.32 | 28,475,179.0 | +8.57% |
| Feb, 2024 | $184.0 | $147.9 | $36.03 | 48,484,812.0 | +18.72% |
| Jan, 2024 | $161.6 | $148.3 | $13.31 | 34,866,261.0 | -0.86% |
Diamondback Energy Inc Stock (FANG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.0 | $145.7 | $14.29 | 36,711,552.0 | +0.43% |
| Nov, 2023 | $164.0 | $148.7 | $15.37 | 36,345,443.0 | -3.69% |
| Oct, 2023 | $171.4 | $143.1 | $28.31 | 47,190,510.0 | +3.51% |
| Sep, 2023 | $158.9 | $150.2 | $8.72 | 38,036,452.0 | +2.04% |
| Aug, 2023 | $152.0 | $144.2 | $7.80 | 41,699,335.0 | +3.03% |
| Jul, 2023 | $147.5 | $125.7 | $21.77 | 39,085,978.0 | +12.15% |
| Jun, 2023 | $135.4 | $123.4 | $11.95 | 38,222,502.0 | +3.31% |
| May, 2023 | $142.3 | $124.8 | $17.51 | 43,244,405.0 | -10.58% |
| Apr, 2023 | $148.5 | $135.5 | $13.01 | 34,397,906.0 | +5.20% |
| Mar, 2023 | $146.9 | $119.0 | $27.87 | 61,680,749.0 | -3.85% |
| Feb, 2023 | $150.7 | $133.3 | $17.43 | 49,065,109.0 | -3.79% |
| Jan, 2023 | $152.8 | $128.1 | $24.71 | 38,741,147.0 | +6.83% |
0.56%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):