160.87
price up icon0.62%   0.99
after-market After Hours: 161.49 0.62 +0.39%
loading

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 April 01, 2025, is $160.87.
  • 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 1,006% to $160.87 now.
  • The 52-week high stock price for FANG is $214.50, representing a 33.34% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for FANG is $137.09, indicating a -14.78% decrease from the current share price, occurred on March 10, 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:
Date High Low High - Low Volume % Change
Apr 01, 2025 $161.1 $157.8 $3.29 1,455,789.0 +0.62%
Mar 31, 2025 $161.6 $156.8 $4.80 2,068,717.0 +1.49%
Mar 28, 2025 $161.0 $155.8 $5.11 1,635,552.0 -1.68%
Mar 27, 2025 $163.2 $159.6 $3.57 1,413,829.0 -1.75%
Mar 26, 2025 $165.1 $162.3 $2.79 2,102,557.0 +0.92%
Mar 25, 2025 $163.3 $160.6 $2.69 2,197,821.0 +0.37%
Mar 24, 2025 $161.4 $158.6 $2.89 1,699,334.0 +1.58%
Mar 21, 2025 $158.7 $156.2 $2.57 7,623,174.0 +0.01%
Mar 20, 2025 $159.2 $156.0 $3.29 1,839,074.0 +0.56%
Mar 19, 2025 $158.6 $155.2 $3.37 2,900,001.0 +1.68%
Mar 18, 2025 $155.0 $152.1 $2.90 2,254,468.0 +1.29%
Mar 17, 2025 $154.0 $150.2 $3.73 1,893,581.0 +1.88%
Mar 14, 2025 $151.0 $145.2 $5.80 2,674,014.0 +3.02%
Mar 13, 2025 $146.9 $142.6 $4.31 2,277,162.0 -0.51%
Mar 12, 2025 $148.4 $143.2 $5.11 2,217,186.0 +1.31%
Mar 11, 2025 $146.0 $141.2 $4.75 2,225,689.0 +2.90%
Mar 10, 2025 $141.9 $137.1 $4.85 3,311,482.0 +0.34%
Mar 07, 2025 $144.2 $139.5 $4.64 2,615,545.0 +0.15%
Mar 06, 2025 $142.4 $138.9 $3.50 3,184,794.0 -1.96%
Mar 05, 2025 $143.8 $139.6 $4.19 3,653,627.0 -1.61%
Mar 04, 2025 $146.5 $144.6 $1.98 1,268,627.0 -2.00%

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
Apr, 2025 $161.1 $157.8 $3.29 1,455,789.0 +0.00%
Mar, 2025 $165.1 $137.1 $28.04 55,885,081.0 +1.20%
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%
oil_gas_ep OXY
$49.19
price down icon 0.34%
oil_gas_ep HES
$161.29
price up icon 0.98%
oil_gas_ep CNQ
$31.32
price up icon 1.69%
oil_gas_ep TPL
$1,352.84
price up icon 2.10%
oil_gas_ep WDS
$14.75
price up icon 1.79%
Cap:     |  Volume (24h):