Free Trial

Diamondback Energy (FANG) Stock Chart & Stock Price History

→ Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad)
Free FANG Stock Alerts
$201.55
-2.17 (-1.07%)
(As of 01:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Diamondback Energy Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
-1.22%
3 Month
Performance
+34.26%
6 Month
Performance
+29.17%
Year-To-Date
Performance
+31.36%
1 Year
Performance
+56.12%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

FANG Stock Chart for Friday, May, 10, 2024

FANG Chart by TradingView

Diamondback Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$203.22$203.72
+0.25%		$204.64$202.901.03 million shs$36.33 billion
05/08/2024$203.68$203.22
-0.23%		$204.77$201.761.39 million shs$36.24 billion
05/07/2024$204.19$203.68
-0.25%		$205.47$203.041.24 million shs$36.32 billion
05/06/2024$201.50$204.19
+1.33%		$205.74$202.161.79 million shs$36.42 billion
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
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
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
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

Related Companies:
This page (NASDAQ:FANG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society