Free Trial

Diamondback Energy (FANG) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free FANG Stock Alerts
$201.50
+3.87 (+1.96%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Diamondback Energy Stock Price Performance

5 Day
Performance
-2.12%
1 Month
Performance
+0.22%
3 Month
Performance
+34.14%
6 Month
Performance
+24.31%
Year-To-Date
Performance
+29.93%
1 Year
Performance
+59.93%
Receive FANG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diamondback Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

FANG Stock Chart for Saturday, May, 4, 2024

FANG Chart by TradingView

Diamondback Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$197.63$201.50
+1.96%		$201.54$196.311.87 million shs$35.94 billion
05/02/2024$196.01$197.63
+0.83%		$198.15$195.041.90 million shs$35.25 billion
05/01/2024$201.13$196.01
-2.55%		$203.50$193.192.88 million shs$34.96 billion
04/30/2024$205.86$201.13
-2.30%		$205.61$200.722.04 million shs$35.87 billion
04/29/2024$207.76$205.86
-0.91%		$207.47$204.281.66 million shs$36.71 billion
04/26/2024$207.10$207.76
+0.32%		$208.85$204.861.18 million shs$37.05 billion
04/25/2024$205.24$207.10
+0.91%		$207.66$203.431.09 million shs$36.93 billion
04/24/2024$204.37$205.24
+0.43%		$206.65$202.921.29 million shs$36.60 billion
04/23/2024$202.58$204.37
+0.88%		$204.53$200.50960,299 shs$36.45 billion
04/22/2024$200.74$202.58
+0.92%		$203.69$198.051.42 million shs$36.13 billion
04/19/2024$199.60$200.74
+0.57%		$203.85$200.101.80 million shs$35.80 billion
04/18/2024$201.15$199.60
-0.77%		$202.76$198.741.06 million shs$35.60 billion
04/17/2024$203.95$201.15
-1.37%		$204.99$199.371.58 million shs$35.87 billion
04/16/2024$205.35$203.95
-0.68%		$205.20$201.821.33 million shs$36.37 billion
04/15/2024$206.34$205.35
-0.48%		$209.48$204.611.23 million shs$36.62 billion
04/12/2024$208.26$206.34
-0.92%		$211.96$205.001.53 million shs$36.80 billion
04/11/2024$206.23$208.26
+0.98%		$208.29$203.601.25 million shs$37.14 billion
04/10/2024$205.53$206.23
+0.34%		$206.81$203.761.18 million shs$36.78 billion
04/09/2024$206.57$205.53
-0.50%		$208.49$204.751.83 million shs$36.65 billion
04/08/2024$204.32$206.57
+1.10%		$208.49$203.431.83 million shs$36.84 billion
04/05/2024$201.05$204.32
+1.63%		$205.03$200.351.52 million shs$36.44 billion
04/04/2024$203.22$201.05
-1.07%		$203.90$200.571.46 million shs$35.86 billion
04/03/2024$200.37$203.22
+1.42%		$203.47$200.961.49 million shs$36.24 billion
04/02/2024$199.45$200.37
+0.46%		$200.66$198.151.54 million shs$35.76 billion
04/01/2024$198.17$199.45
+0.65%		$199.87$197.571.15 million shs$35.59 billion
03/29/2024$198.17$198.17$198.53$196.501.05 million shs$35.36 billion
03/28/2024$196.53$198.17
+0.83%		$198.51$196.501.05 million shs$35.36 billion
03/27/2024$194.25$196.53
+1.17%		$196.56$193.45986,979 shs$35.07 billion
03/26/2024$196.59$194.25
-1.19%		$198.12$194.081.54 million shs$34.66 billion
03/25/2024$194.70$196.59
+0.97%		$197.38$195.731.33 million shs$35.08 billion
03/22/2024$194.40$194.70
+0.15%		$195.12$193.011.08 million shs$34.74 billion
03/21/2024$192.90$194.40
+0.78%		$194.67$192.401.33 million shs$34.69 billion
03/20/2024$192.62$192.90
+0.15%		$193.01$190.081.37 million shs$34.42 billion
03/19/2024$190.06$192.62
+1.35%		$192.86$189.671.29 million shs$34.37 billion
03/18/2024$189.94$190.06
+0.06%		$191.26$188.791.17 million shs$33.92 billion
03/15/2024$189.50$189.94
+0.23%		$191.38$187.883.37 million shs$33.89 billion
03/14/2024$187.56$189.50
+1.03%		$189.68$187.821.47 million shs$33.82 billion
03/13/2024$184.52$187.56
+1.65%		$188.60$185.991.44 million shs$33.47 billion
03/12/2024$184.50$184.52
+0.01%		$185.80$183.721.10 million shs$32.93 billion
03/11/2024$183.29$184.50
+0.66%		$184.61$181.551.29 million shs$32.92 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/08/2024$182.81$183.29
+0.26%		$184.89$182.371.25 million shs$32.71 billion
03/07/2024$181.18$182.81
+0.90%		$183.62$181.501.55 million shs$32.62 billion
03/06/2024$180.06$181.18
+0.62%		$181.83$179.301.74 million shs$32.33 billion
03/05/2024$178.89$180.06
+0.65%		$182.12$178.901.14 million shs$32.13 billion
03/04/2024$185.17$178.89
-3.39%		$183.10$178.211.32 million shs$31.92 billion
03/01/2024$182.52$185.17
+1.45%		$185.78$183.261.77 million shs$33.04 billion
02/29/2024$179.76$182.52
+1.54%		$182.99$180.002.03 million shs$32.57 billion
02/28/2024$177.95$179.76
+1.02%		$179.82$176.731.46 million shs$32.08 billion
02/27/2024$177.11$177.95
+0.47%		$178.26$176.141.50 million shs$31.76 billion
02/26/2024$176.36$177.11
+0.43%		$177.94$174.721.37 million shs$31.61 billion
02/23/2024$176.73$176.36
-0.21%		$177.79$174.392.09 million shs$31.57 billion
02/22/2024$179.75$176.73
-1.68%		$180.36$176.392.35 million shs$31.63 billion
02/21/2024$178.06$179.75
+0.95%		$183.96$178.333.44 million shs$32.17 billion
02/20/2024$179.42$178.06
-0.76%		$180.14$177.262.79 million shs$31.87 billion
02/19/2024$179.42$179.42$181.54$178.072.54 million shs$32.11 billion
02/16/2024$178.52$179.42
+0.50%		$181.54$178.072.54 million shs$32.11 billion
02/15/2024$169.86$178.52
+5.10%		$179.53$170.273.73 million shs$31.95 billion
02/14/2024$165.60$169.86
+2.57%		$170.28$166.113.72 million shs$30.40 billion
02/13/2024$165.98$165.60
-0.23%		$169.66$163.573.35 million shs$29.64 billion
02/12/2024$151.74$165.98
+9.38%		$168.12$158.627.28 million shs$29.71 billion
02/09/2024$153.48$151.74
-1.13%		$154.22$151.251.02 million shs$27.16 billion
02/08/2024$151.45$153.48
+1.34%		$154.39$151.311.67 million shs$27.47 billion
02/07/2024$151.99$151.45
-0.36%		$152.80$150.711.75 million shs$27.11 billion
02/06/2024$149.62$151.99
+1.58%		$152.79$150.001.93 million shs$27.20 billion
02/05/2024$150.22$149.62
-0.40%		$150.56$147.931.61 million shs$26.78 billion

Related Companies:
This page (NASDAQ:FANG) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry