Get the Stockscreener App
205.14
0.42%
-0.49
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 May 01, 2026, is $205.14.
- 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 1,310% to $205.14 now.
- The 52-week high stock price for FANG is $206.90, representing a 0.86% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for FANG is $127.75, indicating a -37.73% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Diamondback Energy Inc (FANG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $205.6 | $200.3 | $5.32 | 998,663.0 | -0.25% |
| Apr 30, 2026 | $206.9 | $200.6 | $6.29 | 2,159,125.0 | +0.15% |
| Apr 29, 2026 | $205.9 | $201.8 | $4.12 | 2,133,616.0 | +2.63% |
| Apr 28, 2026 | $201.2 | $196.6 | $4.55 | 1,863,166.0 | +1.85% |
| Apr 27, 2026 | $198.1 | $195.9 | $2.20 | 1,639,409.0 | +0.84% |
| Apr 24, 2026 | $195.9 | $191.8 | $4.12 | 1,677,066.0 | -0.41% |
| Apr 23, 2026 | $198.3 | $194.0 | $4.25 | 2,568,931.0 | +0.89% |
| Apr 22, 2026 | $194.8 | $189.3 | $5.50 | 2,042,787.0 | +2.14% |
| Apr 21, 2026 | $190.0 | $183.1 | $6.89 | 2,441,075.0 | +3.46% |
| Apr 20, 2026 | $185.7 | $180.4 | $5.25 | 2,860,101.0 | +1.76% |
| Apr 17, 2026 | $180.6 | $170.6 | $10.06 | 6,167,801.0 | -3.42% |
| Apr 16, 2026 | $189.4 | $185.6 | $3.85 | 3,025,197.0 | +0.42% |
| Apr 15, 2026 | $188.8 | $184.0 | $4.78 | 3,334,468.0 | -0.34% |
| Apr 14, 2026 | $187.6 | $183.0 | $4.57 | 4,132,243.0 | -1.37% |
| Apr 13, 2026 | $192.0 | $187.7 | $4.36 | 3,558,104.0 | +0.48% |
| Apr 10, 2026 | $189.7 | $185.3 | $4.36 | 2,946,836.0 | +1.02% |
| Apr 09, 2026 | $191.1 | $185.3 | $5.87 | 3,383,999.0 | -0.09% |
| Apr 08, 2026 | $187.3 | $175.1 | $12.20 | 5,399,322.0 | -4.62% |
| Apr 07, 2026 | $199.3 | $194.9 | $4.38 | 2,471,837.0 | +0.63% |
| Apr 06, 2026 | $195.8 | $192.7 | $3.16 | 1,461,706.0 | +0.20% |
| Apr 02, 2026 | $201.5 | $192.9 | $8.57 | 2,908,516.0 | +1.71% |
| Apr 01, 2026 | $195.7 | $187.3 | $8.40 | 4,285,483.0 | -3.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $206.9 | $170.6 | $36.35 | 63,459,451.0 | +3.71% |
| Mar, 2026 | $204.9 | $172.6 | $32.36 | 91,684,696.0 | +13.62% |
| Feb, 2026 | $177.2 | $156.8 | $20.48 | 44,322,270.0 | +6.18% |
| Jan, 2026 | $168.5 | $139.4 | $29.07 | 40,981,912.0 | +9.06% |
Diamondback Energy Inc Stock (FANG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $164.4 | $144.8 | $19.64 | 36,646,674.0 | -0.88% |
| 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% |
2.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):