FANG - Diamondback Energy, Inc.
180.27
-6.380 -3.539%
Share volume: 6,169,419
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$186.65
-6.38
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $176.45 | $176.45 | $180.61 | $180.61 | $170.55 | $170.55 | $180.27 | $180.27 | 6,169,419 | $6,160,959.00 |
| 04-16-2026 | $185.55 | $185.55 | $189.40 | $189.40 | $185.55 | $185.55 | $186.65 | $186.65 | 3,026,842 | $3,026,842.00 |
| 04-15-2026 | $186.36 | $186.36 | $188.78 | $188.78 | $184.00 | $184.00 | $185.87 | $185.87 | 3,336,319 | $3,336,319.00 |
| 04-14-2026 | $186.77 | $186.77 | $187.59 | $187.59 | $183.02 | $183.02 | $186.51 | $186.51 | 4,133,524 | $4,133,524.00 |
| 04-13-2026 | $190.55 | $190.55 | $192.02 | $192.02 | $187.66 | $187.66 | $189.10 | $189.10 | 3,560,256 | $3,560,256.00 |
| 04-10-2026 | $185.66 | $185.66 | $189.68 | $189.68 | $185.32 | $185.32 | $188.21 | $188.21 | 2,948,049 | $2,948,049.00 |
| 04-09-2026 | $187.97 | $187.97 | $191.14 | $191.14 | $185.27 | $185.27 | $186.31 | $186.31 | 3,384,971 | $3,384,971.00 |
| 04-08-2026 | $177.17 | $177.17 | $187.34 | $187.34 | $175.14 | $175.14 | $186.47 | $186.47 | 5,403,095 | $5,403,095.00 |
| 04-07-2026 | $196.12 | $196.12 | $199.29 | $199.29 | $194.91 | $194.91 | $195.50 | $195.50 | 2,520,320 | $2,520,320.00 |
| 04-06-2026 | $194.08 | $194.08 | $195.84 | $195.84 | $192.68 | $192.68 | $194.27 | $194.27 | 1,463,472 | $1,463,472.00 |