Diamondback Energy Inc (FANG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 187.39 | 189.07 | 184.80 | 188.04 | -0.84% | 1,506,900 |
| 2026-08-06 | 189.55 | 190.11 | 187.06 | 189.63 | +1.86% | 1,486,800 |
| 2026-08-05 | 191.91 | 192.50 | 184.85 | 186.17 | -2.97% | 2,369,800 |
| 2026-08-04 | 189.11 | 195.50 | 188.31 | 191.87 | -3.46% | 4,161,000 |
| 2026-08-03 | 198.76 | 199.60 | 196.26 | 198.75 | -2.07% | 2,204,900 |
| 2026-07-31 | 198.48 | 203.79 | 198.10 | 202.95 | +1.59% | 1,651,700 |
| 2026-07-30 | 196.93 | 199.93 | 195.48 | 199.77 | +0.32% | 1,514,600 |
| 2026-07-29 | 198.20 | 199.97 | 195.98 | 199.13 | +4.63% | 1,926,400 |
| 2026-07-28 | 197.11 | 198.59 | 190.05 | 190.31 | -2.80% | 2,513,100 |
| 2026-07-27 | 197.08 | 201.71 | 195.43 | 195.80 | -4.34% | 1,742,400 |
| 2026-07-24 | 205.83 | 210.55 | 203.50 | 204.68 | -0.39% | 2,403,900 |
| 2026-07-23 | 206.54 | 209.90 | 204.58 | 205.49 | +1.22% | 1,990,200 |
| 2026-07-22 | 202.42 | 204.96 | 202.23 | 203.02 | +1.61% | 1,576,300 |
| 2026-07-21 | 197.10 | 199.90 | 195.80 | 199.80 | +2.26% | 1,570,800 |
| 2026-07-20 | 192.43 | 198.06 | 192.43 | 195.38 | -0.08% | 1,633,000 |
| 2026-07-17 | 193.04 | 196.10 | 192.30 | 195.54 | +2.85% | 2,017,400 |
| 2026-07-16 | 190.29 | 192.02 | 189.78 | 190.13 | +0.19% | 1,514,000 |
| 2026-07-15 | 191.43 | 192.17 | 187.42 | 189.76 | -0.49% | 1,295,900 |
| 2026-07-14 | 193.59 | 193.88 | 188.22 | 190.69 | -0.47% | 2,032,100 |
| 2026-07-13 | 185.93 | 193.18 | 185.93 | 191.60 | +4.48% | 2,401,800 |
| 2026-07-10 | 181.91 | 184.59 | 180.74 | 183.39 | +0.76% | 1,365,000 |
| 2026-07-09 | 184.36 | 185.49 | 181.65 | 182.00 | -2.47% | 1,561,800 |
| 2026-07-08 | 183.89 | 187.76 | 181.47 | 186.60 | +3.35% | 2,883,500 |
| 2026-07-07 | 176.27 | 181.63 | 175.73 | 180.56 | +3.93% | 2,027,200 |
| 2026-07-06 | 171.86 | 174.31 | 171.32 | 173.73 | +0.98% | 2,059,000 |
| 2026-07-02 | 171.79 | 174.00 | 170.10 | 172.04 | +0.05% | 2,690,200 |
| 2026-07-01 | 176.46 | 179.00 | 171.48 | 171.96 | -2.17% | 2,706,500 |
| 2026-06-30 | 179.75 | 181.52 | 175.27 | 175.78 | -2.64% | 3,356,900 |
| 2026-06-29 | 180.26 | 182.15 | 179.61 | 180.54 | +0.35% | 2,387,600 |
| 2026-06-26 | 180.74 | 183.22 | 179.36 | 179.91 | -1.45% | 3,402,100 |
| 2026-06-25 | 181.62 | 183.92 | 181.08 | 182.55 | -0.51% | 1,748,700 |
| 2026-06-24 | 184.03 | 186.08 | 182.00 | 183.48 | -2.36% | 2,561,700 |
| 2026-06-23 | 186.45 | 188.98 | 186.26 | 187.91 | +0.06% | 2,188,600 |
| 2026-06-22 | 184.78 | 188.37 | 184.78 | 187.80 | +2.34% | 1,864,500 |
| 2026-06-18 | 183.00 | 183.90 | 180.44 | 183.50 | -1.07% | 4,783,100 |
| 2026-06-17 | 187.28 | 188.93 | 184.71 | 185.48 | -1.40% | 2,616,700 |
| 2026-06-16 | 186.66 | 188.31 | 185.55 | 188.12 | -0.97% | 2,242,015 |
| 2026-06-15 | 183.11 | 190.84 | 182.30 | 189.96 | -1.13% | 3,360,469 |
| 2026-06-12 | 190.00 | 195.43 | 189.45 | 192.13 | +0.28% | 2,033,000 |
| 2026-06-11 | 199.55 | 200.35 | 190.29 | 191.59 | -2.52% | 2,788,500 |
| 2026-06-10 | 196.78 | 200.22 | 194.89 | 196.55 | +1.19% | 2,732,800 |
| 2026-06-09 | 196.50 | 197.03 | 191.91 | 194.24 | -2.00% | 2,661,400 |
| 2026-06-08 | 195.43 | 200.03 | 194.81 | 198.20 | +2.90% | 2,908,900 |
| 2026-06-05 | 202.50 | 203.53 | 192.60 | 192.62 | -5.09% | 3,749,300 |
| 2026-06-04 | 207.16 | 207.16 | 199.80 | 202.94 | -3.63% | 4,824,900 |
| 2026-06-03 | 202.48 | 211.69 | 201.51 | 210.59 | +4.05% | 3,174,200 |
| 2026-06-02 | 197.08 | 203.62 | 197.08 | 202.40 | +1.69% | 1,819,300 |
| 2026-06-01 | 194.49 | 201.66 | 194.13 | 199.03 | +3.94% | 1,819,300 |
| 2026-05-29 | 193.11 | 193.90 | 189.50 | 191.48 | -1.37% | 4,583,100 |
| 2026-05-28 | 194.76 | 195.71 | 191.79 | 194.14 | +0.67% | 1,947,600 |
| 2026-05-27 | 191.96 | 194.68 | 190.75 | 192.84 | -1.17% | 1,570,400 |
| 2026-05-26 | 199.12 | 201.90 | 194.68 | 195.13 | -2.78% | 1,651,900 |
| 2026-05-22 | 199.52 | 201.50 | 198.00 | 200.71 | -0.13% | 1,522,900 |
| 2026-05-21 | 208.08 | 208.95 | 198.75 | 200.97 | -1.64% | 1,495,600 |
| 2026-05-20 | 207.08 | 210.80 | 202.90 | 204.33 | -1.66% | 1,550,900 |
| 2026-05-19 | 207.25 | 208.58 | 205.02 | 207.77 | +1.05% | 1,732,400 |
| 2026-05-18 | 202.85 | 206.92 | 199.50 | 205.62 | +1.01% | 1,538,100 |
| 2026-05-15 | 203.00 | 204.61 | 201.45 | 203.56 | +1.65% | 2,152,700 |
| 2026-05-14 | 198.92 | 201.50 | 197.61 | 200.26 | -0.42% | 1,569,100 |
| 2026-05-13 | 198.00 | 201.40 | 196.49 | 201.10 | +1.49% | 1,388,900 |
| 2026-05-12 | 198.06 | 199.20 | 195.68 | 198.15 | +1.02% | 1,783,500 |
| 2026-05-11 | 190.50 | 197.03 | 190.50 | 196.15 | +3.95% | 2,290,600 |
| 2026-05-08 | 189.81 | 190.32 | 186.94 | 188.70 | -0.92% | 3,161,400 |
| 2026-05-07 | 190.99 | 192.11 | 186.55 | 190.45 | -2.37% | 2,611,100 |
| 2026-05-06 | 198.84 | 198.96 | 192.47 | 195.08 | -5.38% | 3,938,200 |
| 2026-05-05 | 210.10 | 211.73 | 205.59 | 206.18 | -3.51% | 4,916,200 |
| 2026-05-04 | 209.50 | 214.51 | 208.05 | 213.69 | +2.91% | 2,725,400 |
| 2026-05-01 | 204.56 | 207.77 | 200.26 | 207.65 | +0.98% | 3,206,000 |
| 2026-04-30 | 200.61 | 206.90 | 200.61 | 205.63 | +0.15% | 2,169,500 |
| 2026-04-29 | 202.53 | 205.87 | 201.75 | 205.32 | +2.63% | 2,135,500 |
| 2026-04-28 | 200.00 | 201.15 | 196.60 | 200.06 | +1.85% | 1,863,600 |
| 2026-04-27 | 196.53 | 198.14 | 195.94 | 196.42 | +0.84% | 1,640,700 |
| 2026-04-24 | 195.31 | 195.95 | 191.83 | 194.79 | -0.41% | 1,733,900 |
| 2026-04-23 | 196.82 | 198.26 | 194.01 | 195.59 | +0.89% | 2,569,300 |
| 2026-04-22 | 191.28 | 194.76 | 189.26 | 193.87 | +2.14% | 2,043,500 |
| 2026-04-21 | 184.46 | 189.98 | 183.09 | 189.80 | +3.46% | 2,447,000 |
| 2026-04-20 | 181.87 | 185.66 | 180.41 | 183.45 | +1.76% | 2,861,200 |
| 2026-04-17 | 176.45 | 180.61 | 170.55 | 180.27 | -3.42% | 6,169,400 |
| 2026-04-16 | 185.55 | 189.40 | 185.55 | 186.65 | +0.42% | 3,026,600 |
| 2026-04-15 | 186.36 | 188.78 | 184.00 | 185.87 | -0.34% | 3,336,300 |
| 2026-04-14 | 186.77 | 187.59 | 183.02 | 186.51 | -1.37% | 4,133,500 |
| 2026-04-13 | 190.55 | 192.02 | 187.66 | 189.10 | +0.47% | 3,560,300 |
| 2026-04-10 | 185.66 | 189.68 | 185.32 | 188.21 | +1.02% | 2,948,000 |
| 2026-04-09 | 187.97 | 191.14 | 185.27 | 186.31 | -0.09% | 3,384,800 |
| 2026-04-08 | 177.17 | 187.34 | 175.14 | 186.47 | -4.62% | 5,403,100 |
| 2026-04-07 | 196.12 | 199.29 | 194.91 | 195.50 | +0.63% | 2,520,300 |
| 2026-04-06 | 194.08 | 195.84 | 192.68 | 194.27 | +0.20% | 1,463,500 |
| 2026-04-02 | 197.57 | 201.47 | 192.90 | 193.88 | +1.71% | 2,911,800 |
| 2026-04-01 | 190.53 | 195.74 | 187.34 | 190.62 | -3.63% | 4,287,000 |
| 2026-03-31 | 199.52 | 203.15 | 193.78 | 197.79 | -0.43% | 4,423,800 |
| 2026-03-30 | 203.91 | 204.69 | 197.61 | 198.65 | -1.58% | 3,737,600 |
| 2026-03-27 | 204.21 | 204.91 | 201.45 | 201.84 | -0.17% | 5,333,800 |
| 2026-03-26 | 198.89 | 204.16 | 198.04 | 202.19 | +3.15% | 3,220,000 |
| 2026-03-25 | 194.63 | 197.14 | 194.02 | 196.02 | -0.53% | 2,182,300 |
| 2026-03-24 | 194.20 | 199.96 | 194.20 | 197.06 | +2.75% | 2,780,700 |
| 2026-03-23 | 187.25 | 194.07 | 186.02 | 191.78 | -0.39% | 3,254,900 |
| 2026-03-20 | 190.31 | 194.68 | 190.02 | 192.54 | +1.17% | 4,606,800 |
| 2026-03-19 | 191.74 | 193.75 | 189.68 | 190.31 | +0.33% | 3,262,100 |
| 2026-03-18 | 188.11 | 191.20 | 187.63 | 189.68 | +1.31% | 2,692,200 |
| 2026-03-17 | 183.04 | 188.73 | 182.33 | 187.22 | +2.68% | 2,629,900 |
| 2026-03-16 | 182.60 | 183.62 | 179.71 | 182.33 | -0.02% | 3,203,000 |
| 2026-03-13 | 174.90 | 183.40 | 174.26 | 182.37 | +3.03% | 4,100,900 |
| 2026-03-12 | 178.41 | 181.64 | 176.90 | 177.01 | +0.21% | 4,683,900 |
| 2026-03-11 | 173.00 | 178.05 | 172.81 | 176.64 | -0.97% | 11,186,100 |
| 2026-03-10 | 181.29 | 182.76 | 176.15 | 178.37 | -2.46% | 2,194,735 |
| 2026-03-09 | 183.65 | 186.66 | 179.50 | 182.86 | +1.29% | 5,221,159 |
| 2026-03-06 | 182.58 | 183.08 | 179.31 | 180.54 | +0.84% | 4,917,000 |
| 2026-03-05 | 176.28 | 179.78 | 176.01 | 179.04 | +1.32% | 5,065,300 |
| 2026-03-04 | 175.81 | 177.53 | 172.55 | 176.71 | -0.46% | 2,533,800 |
| 2026-03-03 | 180.02 | 181.50 | 173.28 | 177.53 | -0.80% | 5,508,700 |
| 2026-03-02 | 181.19 | 183.36 | 173.38 | 178.96 | +2.80% | 5,199,300 |
| 2026-02-27 | 169.27 | 174.46 | 167.45 | 174.08 | +4.25% | 2,459,400 |
| 2026-02-26 | 166.37 | 170.93 | 164.37 | 166.98 | -0.47% | 2,523,500 |
| 2026-02-25 | 174.48 | 174.50 | 165.63 | 167.77 | -2.75% | 2,479,300 |
| 2026-02-24 | 175.00 | 176.00 | 166.10 | 172.52 | -0.75% | 3,975,500 |
| 2026-02-23 | 176.27 | 177.25 | 173.23 | 173.82 | -1.24% | 2,711,300 |
| 2026-02-20 | 174.09 | 176.55 | 172.30 | 176.01 | +0.74% | 3,473,900 |
| 2026-02-19 | 176.27 | 177.02 | 173.58 | 174.72 | +0.41% | 2,257,600 |
| 2026-02-18 | 171.05 | 174.17 | 169.48 | 174.01 | +3.21% | 2,497,700 |
| 2026-02-17 | 170.50 | 172.80 | 163.50 | 168.59 | -0.33% | 1,704,100 |
| 2026-02-13 | 166.62 | 170.30 | 166.35 | 169.14 | +1.03% | 1,405,800 |
| 2026-02-12 | 167.93 | 169.66 | 164.36 | 167.42 | -0.94% | 2,316,900 |
| 2026-02-11 | 168.00 | 170.54 | 166.32 | 169.01 | +2.50% | 2,986,500 |
| 2026-02-10 | 165.85 | 165.95 | 162.66 | 164.89 | -0.64% | 1,636,100 |
| 2026-02-09 | 165.91 | 167.48 | 164.92 | 165.96 | -0.58% | 1,738,400 |
| 2026-02-06 | 164.65 | 168.50 | 164.52 | 166.93 | +1.30% | 2,090,800 |
| 2026-02-05 | 165.94 | 168.05 | 163.09 | 164.78 | -2.49% | 1,821,300 |
| 2026-02-04 | 162.91 | 169.49 | 162.91 | 168.99 | +3.75% | 2,672,000 |
| 2026-02-03 | 158.57 | 162.95 | 156.77 | 162.88 | +2.67% | 1,876,000 |
| 2026-02-02 | 158.61 | 160.48 | 157.50 | 158.64 | -3.24% | 1,748,000 |
| 2026-01-30 | 162.58 | 165.95 | 160.84 | 163.95 | +0.54% | 2,161,200 |
| 2026-01-29 | 165.00 | 168.48 | 162.85 | 163.07 | +1.75% | 2,504,900 |
| 2026-01-28 | 161.43 | 161.46 | 158.44 | 160.27 | +0.72% | 1,748,800 |
| 2026-01-27 | 153.63 | 159.27 | 153.17 | 159.12 | +3.65% | 2,016,900 |
| 2026-01-26 | 155.52 | 156.00 | 151.07 | 153.52 | -0.32% | 1,705,900 |
| 2026-01-23 | 153.61 | 156.25 | 153.20 | 154.02 | +1.43% | 1,227,500 |
| 2026-01-22 | 150.73 | 152.57 | 149.20 | 151.85 | -0.75% | 2,170,300 |
| 2026-01-21 | 151.80 | 156.34 | 150.87 | 153.00 | +2.89% | 1,955,500 |
| 2026-01-20 | 152.81 | 154.00 | 148.25 | 148.70 | -1.71% | 2,055,500 |
| 2026-01-16 | 151.19 | 151.85 | 149.63 | 151.28 | +0.30% | 2,249,300 |
| 2026-01-15 | 152.18 | 153.10 | 149.55 | 150.82 | -1.89% | 2,404,300 |
| 2026-01-14 | 151.24 | 156.85 | 151.20 | 153.73 | +1.67% | 2,496,800 |
| 2026-01-13 | 149.88 | 153.37 | 148.71 | 151.21 | +2.47% | 1,853,600 |
| 2026-01-12 | 147.29 | 149.21 | 145.97 | 147.56 | +0.10% | 1,998,800 |
| 2026-01-09 | 147.38 | 148.88 | 145.69 | 147.41 | -0.17% | 1,899,100 |
| 2026-01-08 | 140.75 | 149.80 | 140.75 | 147.66 | +5.13% | 2,496,800 |
| 2026-01-07 | 143.87 | 144.95 | 139.41 | 140.45 | -2.78% | 2,492,100 |
| 2026-01-06 | 148.30 | 148.37 | 143.66 | 144.47 | -1.71% | 1,892,900 |
| 2026-01-05 | 153.73 | 154.58 | 143.55 | 146.99 | -3.51% | 2,598,000 |
| 2026-01-02 | 151.10 | 153.66 | 148.68 | 152.34 | +1.34% | 1,370,500 |
| 2025-12-31 | 151.25 | 151.75 | 149.95 | 150.33 | -0.61% | 1,202,100 |
| 2025-12-30 | 149.86 | 152.30 | 149.44 | 151.25 | +1.80% | 1,551,800 |
| 2025-12-29 | 147.75 | 149.42 | 147.42 | 148.57 | +1.54% | 1,398,200 |
| 2025-12-26 | 146.73 | 146.80 | 144.80 | 146.31 | -0.41% | 985,300 |
| 2025-12-24 | 147.96 | 147.96 | 146.43 | 146.91 | -0.84% | 667,500 |
| 2025-12-23 | 148.74 | 149.77 | 147.19 | 148.16 | -0.20% | 1,041,200 |
| 2025-12-22 | 150.11 | 153.19 | 148.43 | 148.46 | +0.22% | 1,317,900 |
| 2025-12-19 | 146.92 | 150.92 | 146.66 | 148.13 | +0.77% | 3,981,300 |
| 2025-12-18 | 153.43 | 153.77 | 146.17 | 147.00 | -4.59% | 2,178,300 |
| 2025-12-17 | 150.65 | 154.94 | 149.79 | 154.07 | +3.36% | 2,313,100 |
| 2025-12-16 | 151.66 | 152.14 | 146.43 | 149.06 | -3.25% | 2,939,400 |
| 2025-12-15 | 157.43 | 157.43 | 151.54 | 154.06 | -1.67% | 1,897,600 |
| 2025-12-12 | 158.13 | 159.15 | 156.09 | 156.68 | -0.23% | 1,514,900 |
| 2025-12-11 | 158.06 | 160.86 | 155.67 | 157.04 | -2.02% | 1,902,500 |
| 2025-12-10 | 158.54 | 160.65 | 155.88 | 160.28 | +1.33% | 1,817,300 |
| 2025-12-09 | 156.92 | 159.72 | 156.60 | 158.17 | +0.41% | 1,370,100 |
| 2025-12-08 | 157.71 | 160.19 | 156.57 | 157.52 | -0.68% | 1,215,500 |
| 2025-12-05 | 159.64 | 164.44 | 158.50 | 158.60 | -0.57% | 2,047,800 |
| 2025-12-04 | 158.15 | 161.13 | 158.00 | 159.51 | +0.71% | 1,652,800 |
| 2025-12-03 | 156.80 | 159.39 | 156.80 | 158.38 | +1.54% | 1,638,800 |
| 2025-12-02 | 156.00 | 157.15 | 153.89 | 155.98 | -0.12% | 1,820,900 |
| 2025-12-01 | 152.76 | 158.73 | 152.33 | 156.16 | +2.34% | 2,404,200 |
| 2025-11-28 | 149.31 | 153.41 | 149.04 | 152.59 | +2.20% | 749,300 |
| 2025-11-26 | 147.30 | 150.68 | 146.58 | 149.31 | +1.56% | 1,379,600 |
| 2025-11-25 | 146.08 | 147.63 | 144.79 | 147.02 | -0.42% | 1,341,800 |
| 2025-11-24 | 145.85 | 148.46 | 143.57 | 147.64 | +0.82% | 1,776,600 |
| 2025-11-21 | 145.91 | 148.07 | 143.89 | 146.44 | +0.13% | 1,873,500 |
| 2025-11-20 | 149.41 | 154.49 | 146.11 | 146.25 | -1.64% | 1,963,100 |
| 2025-11-19 | 145.70 | 149.11 | 144.52 | 148.69 | -0.59% | 1,365,200 |
| 2025-11-18 | 145.56 | 151.35 | 144.44 | 149.58 | +2.19% | 1,853,500 |
| 2025-11-17 | 148.68 | 149.00 | 145.83 | 146.37 | -1.90% | 1,271,900 |
| 2025-11-14 | 144.82 | 149.82 | 143.14 | 149.20 | +3.34% | 2,001,800 |
| 2025-11-13 | 145.10 | 147.18 | 143.43 | 144.38 | -1.22% | 1,602,100 |
| 2025-11-12 | 148.00 | 148.63 | 145.68 | 146.17 | -1.34% | 1,295,000 |
| 2025-11-11 | 146.22 | 149.97 | 144.82 | 148.15 | +2.36% | 1,432,400 |
| 2025-11-10 | 144.47 | 145.76 | 142.27 | 144.73 | +0.75% | 1,332,800 |
| 2025-11-07 | 141.94 | 144.63 | 139.65 | 143.65 | +2.05% | 1,564,600 |
| 2025-11-06 | 138.49 | 143.09 | 138.34 | 140.77 | +2.53% | 2,062,700 |
| 2025-11-05 | 139.20 | 140.82 | 137.03 | 137.29 | -1.53% | 1,830,700 |
| 2025-11-04 | 141.59 | 141.59 | 137.50 | 139.42 | -1.31% | 2,390,400 |
| 2025-11-03 | 143.25 | 143.67 | 139.84 | 141.27 | -1.34% | 1,964,300 |
| 2025-10-31 | 142.10 | 144.50 | 141.91 | 143.19 | +0.73% | 1,653,700 |
| 2025-10-30 | 143.63 | 144.61 | 141.91 | 142.15 | -1.03% | 1,392,100 |
| 2025-10-29 | 140.69 | 145.36 | 140.69 | 143.63 | +1.76% | 1,473,300 |
| 2025-10-28 | 143.64 | 143.95 | 140.41 | 141.14 | -2.26% | 1,140,500 |
| 2025-10-27 | 146.50 | 147.66 | 143.90 | 144.40 | -1.00% | 1,389,400 |
| 2025-10-24 | 147.76 | 148.37 | 145.20 | 145.86 | -0.89% | 1,434,400 |
| 2025-10-23 | 147.62 | 149.38 | 146.50 | 147.17 | +3.44% | 2,477,500 |
| 2025-10-22 | 143.10 | 144.90 | 140.83 | 142.28 | +0.53% | 2,404,200 |
| 2025-10-21 | 141.38 | 142.14 | 139.50 | 141.53 | +0.24% | 1,410,200 |
| 2025-10-20 | 139.90 | 141.97 | 139.40 | 141.19 | +1.51% | 2,216,200 |
| 2025-10-17 | 139.65 | 140.04 | 137.58 | 139.09 | -0.25% | 1,541,200 |
| 2025-10-16 | 142.61 | 143.35 | 137.25 | 139.44 | -1.76% | 1,915,000 |
| 2025-10-15 | 143.19 | 144.20 | 140.80 | 141.94 | +0.08% | 1,105,700 |
| 2025-10-14 | 139.39 | 143.10 | 139.00 | 141.83 | -0.20% | 1,751,500 |
| 2025-10-13 | 142.23 | 143.09 | 140.75 | 142.11 | +1.64% | 1,527,300 |
| 2025-10-10 | 141.67 | 143.14 | 139.69 | 139.82 | -3.04% | 2,134,500 |
| 2025-10-09 | 149.81 | 151.50 | 144.02 | 144.21 | -3.26% | 1,481,000 |
| 2025-10-08 | 149.15 | 149.87 | 146.49 | 149.07 | +0.11% | 1,399,900 |
| 2025-10-07 | 147.70 | 149.07 | 145.66 | 148.91 | -0.13% | 1,358,100 |
| 2025-10-06 | 149.01 | 152.49 | 148.55 | 149.10 | +1.11% | 2,499,600 |
| 2025-10-03 | 143.58 | 147.91 | 143.58 | 147.47 | +2.99% | 2,012,300 |
| 2025-10-02 | 142.21 | 147.70 | 142.07 | 143.19 | -0.24% | 2,614,600 |
| 2025-10-01 | 141.61 | 144.44 | 141.40 | 143.54 | +0.31% | 1,497,300 |
| 2025-09-30 | 141.74 | 144.13 | 140.75 | 143.10 | -0.33% | 2,488,400 |
| 2025-09-29 | 146.73 | 147.15 | 142.90 | 143.58 | -3.15% | 1,808,100 |
| 2025-09-26 | 146.23 | 151.00 | 145.31 | 148.25 | +1.69% | 1,646,100 |
| 2025-09-25 | 144.61 | 147.20 | 143.91 | 145.79 | +0.82% | 1,306,500 |
| 2025-09-24 | 144.30 | 148.14 | 144.21 | 144.61 | +1.71% | 1,998,900 |
| 2025-09-23 | 139.70 | 146.52 | 139.70 | 142.18 | +2.41% | 2,423,600 |
| 2025-09-22 | 138.22 | 139.31 | 136.13 | 138.83 | -0.60% | 2,136,700 |
| 2025-09-19 | 140.70 | 140.70 | 137.70 | 139.67 | -0.69% | 4,089,400 |
| 2025-09-18 | 140.81 | 141.18 | 138.71 | 140.64 | +0.12% | 1,954,500 |
| 2025-09-17 | 137.73 | 142.33 | 136.50 | 140.47 | +1.48% | 2,225,200 |
| 2025-09-16 | 135.64 | 140.07 | 135.59 | 138.42 | +2.89% | 2,752,100 |
| 2025-09-15 | 137.46 | 137.51 | 134.30 | 134.53 | -1.72% | 3,109,100 |
| 2025-09-12 | 138.82 | 140.20 | 136.84 | 136.88 | -1.11% | 1,752,000 |
| 2025-09-11 | 137.50 | 139.37 | 137.00 | 138.42 | -0.87% | 1,573,000 |
| 2025-09-10 | 136.99 | 140.11 | 136.12 | 139.64 | +2.46% | 2,005,900 |
| 2025-09-09 | 138.03 | 139.90 | 136.23 | 136.29 | -0.72% | 2,149,800 |
| 2025-09-08 | 139.62 | 139.90 | 135.65 | 137.28 | -1.03% | 2,052,100 |
| 2025-09-05 | 140.78 | 142.05 | 137.07 | 138.71 | -2.82% | 1,995,100 |
| 2025-09-04 | 141.94 | 143.80 | 140.54 | 142.74 | +0.32% | 1,572,700 |
| 2025-09-03 | 148.01 | 148.69 | 141.52 | 142.29 | -5.05% | 1,952,800 |
| 2025-09-02 | 148.46 | 150.11 | 146.95 | 149.86 | +0.74% | 1,558,700 |
| 2025-08-29 | 148.51 | 150.12 | 148.30 | 148.76 | -0.27% | 1,214,100 |
| 2025-08-28 | 147.61 | 149.37 | 145.91 | 149.17 | +1.43% | 1,061,400 |
| 2025-08-27 | 144.16 | 147.66 | 143.96 | 147.06 | +2.15% | 1,987,800 |
| 2025-08-26 | 144.28 | 144.55 | 142.26 | 143.96 | -0.90% | 2,046,200 |
| 2025-08-25 | 143.40 | 145.56 | 142.15 | 145.27 | +1.39% | 1,623,100 |
| 2025-08-22 | 138.90 | 143.79 | 138.51 | 143.28 | +3.83% | 2,029,200 |
| 2025-08-21 | 137.66 | 138.98 | 136.41 | 138.00 | +0.09% | 1,734,700 |
| 2025-08-20 | 139.41 | 140.45 | 137.65 | 137.87 | -0.78% | 1,582,000 |
| 2025-08-19 | 138.46 | 140.64 | 137.81 | 138.96 | -0.40% | 1,324,000 |
| 2025-08-18 | 139.33 | 140.17 | 137.20 | 139.52 | -0.50% | 1,408,000 |
| 2025-08-15 | 140.77 | 142.66 | 139.58 | 140.22 | -0.39% | 1,889,700 |
| 2025-08-14 | 139.02 | 141.08 | 136.89 | 140.77 | +0.56% | 1,483,400 |
| 2025-08-13 | 138.00 | 140.18 | 137.70 | 139.98 | +1.08% | 1,945,500 |
| 2025-08-12 | 137.70 | 140.82 | 137.12 | 138.49 | +1.21% | 2,581,300 |
| 2025-08-11 | 141.00 | 141.48 | 136.20 | 136.84 | -3.65% | 3,044,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.75%). Worst month: May (-4.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Diamondback Energy Inc's (FANG) latest close?
188.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is FANG's 52-week high and low?
214.51 high and 134.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Diamondback Energy Inc's strongest and weakest month historically?
Historically, FANG's strongest calendar month has been Jul (average +8.75%) and its weakest May (average -4.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.