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 July 30, 2025, is $150.03.
  • 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 931.13% to $150.03 now.
  • The 52-week high stock price for FANG is $203.98, representing a 35.96% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for FANG is $114.00, indicating a -24.02% 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $151.9 $149.5 $2.44 1,306,605.0 -1.80%
Jul 29, 2025 $153.1 $149.2 $3.83 2,588,678.0 +1.32%
Jul 28, 2025 $151.0 $146.0 $5.00 1,685,500.0 +4.09%
Jul 25, 2025 $146.2 $143.3 $2.91 1,045,411.0 -0.47%
Jul 24, 2025 $146.2 $142.4 $3.73 1,851,025.0 +1.12%
Jul 23, 2025 $144.1 $143.2 $0.92 651,843.0 +1.32%
Jul 22, 2025 $143.4 $140.0 $3.44 1,540,351.0 +1.42%
Jul 21, 2025 $141.7 $139.8 $1.92 1,295,952.0 -1.08%
Jul 18, 2025 $145.1 $141.3 $3.77 2,388,146.0 +0.31%
Jul 17, 2025 $141.3 $136.3 $4.95 1,727,432.0 +3.27%
Jul 16, 2025 $138.7 $134.7 $4.00 2,179,345.0 -1.02%
Jul 15, 2025 $142.7 $137.8 $4.82 2,910,111.0 -2.87%
Jul 14, 2025 $143.8 $140.3 $3.47 1,549,907.0 -1.64%
Jul 11, 2025 $145.5 $141.9 $3.52 1,310,938.0 +0.91%
Jul 10, 2025 $143.2 $139.4 $3.84 1,792,284.0 +0.64%
Jul 09, 2025 $144.0 $141.5 $2.49 1,237,224.0 -1.14%
Jul 08, 2025 $145.2 $137.3 $7.90 2,481,536.0 +4.23%
Jul 07, 2025 $141.2 $136.0 $5.22 1,716,450.0 -2.11%
Jul 03, 2025 $142.2 $140.2 $1.96 1,199,624.0 -0.75%
Jul 02, 2025 $142.9 $138.9 $3.92 1,852,219.0 +1.26%
Jul 01, 2025 $141.9 $136.4 $5.50 2,011,246.0 +2.04%

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
Jul, 2025 $153.1 $134.7 $18.39 36,321,827.0 +9.00%
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%
oil_gas_ep OXY
$44.09
price down icon 2.98%
oil_gas_ep EQT
$53.23
price up icon 0.13%
oil_gas_ep WDS
$17.02
price down icon 3.38%
oil_gas_ep EXE
$104.16
price up icon 4.62%
oil_gas_ep TPL
$983.25
price down icon 1.12%
Cap:     |  Volume (24h):