Get the Stockscreener App
147.47
2.99%
4.28
After Hours:
147.39
-0.08
-0.05%
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 October 03, 2025, is $147.47.
- 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 913.54% to $147.47 now.
- The 52-week high stock price for FANG is $200.47, representing a 35.94% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for FANG is $114.00, indicating a -22.70% 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 |
|---|---|---|---|---|---|
| Oct 03, 2025 | $147.9 | $143.6 | $4.33 | 2,011,304.0 | +2.99% |
| Oct 02, 2025 | $147.7 | $142.1 | $5.62 | 2,682,018.0 | -0.24% |
| Oct 01, 2025 | $144.4 | $141.4 | $3.04 | 1,496,885.0 | +0.31% |
| Sep 30, 2025 | $144.1 | $140.8 | $3.38 | 2,488,240.0 | -0.33% |
| Sep 29, 2025 | $147.2 | $142.9 | $4.25 | 1,777,387.0 | -3.15% |
| Sep 26, 2025 | $151.0 | $145.3 | $5.69 | 1,648,253.0 | +1.69% |
| Sep 25, 2025 | $147.2 | $143.9 | $3.29 | 1,305,824.0 | +0.82% |
| Sep 24, 2025 | $148.1 | $144.2 | $3.93 | 1,997,689.0 | +1.71% |
| Sep 23, 2025 | $146.5 | $139.7 | $6.82 | 2,423,418.0 | +2.41% |
| Sep 22, 2025 | $139.3 | $136.1 | $3.18 | 2,137,510.0 | -0.60% |
| Sep 19, 2025 | $140.7 | $137.7 | $3.00 | 4,089,117.0 | -0.69% |
| Sep 18, 2025 | $141.2 | $138.7 | $2.47 | 1,954,074.0 | +0.12% |
| Sep 17, 2025 | $142.3 | $136.5 | $5.83 | 2,222,646.0 | +1.48% |
| Sep 16, 2025 | $140.1 | $135.6 | $4.48 | 2,751,188.0 | +2.89% |
| Sep 15, 2025 | $137.5 | $134.3 | $3.21 | 3,108,109.0 | -1.72% |
| Sep 12, 2025 | $140.2 | $136.8 | $3.36 | 1,751,986.0 | -1.11% |
| Sep 11, 2025 | $139.4 | $137.0 | $2.37 | 1,572,776.0 | -0.87% |
| Sep 10, 2025 | $140.1 | $136.1 | $3.99 | 2,004,425.0 | +2.46% |
| Sep 09, 2025 | $139.9 | $136.2 | $3.67 | 2,120,547.0 | -0.72% |
| Sep 08, 2025 | $139.9 | $135.7 | $4.25 | 2,052,057.0 | -1.03% |
| Sep 05, 2025 | $142.1 | $137.1 | $4.98 | 1,993,519.0 | -2.82% |
| Sep 04, 2025 | $143.8 | $140.5 | $3.26 | 1,572,448.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $147.9 | $141.4 | $6.51 | 8,201,511.0 | +3.05% |
| 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% |
1.40%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):