FANG - Diamondback Energy, Inc.
176.71
-0.820 -0.464%
Share volume: 2,532,286
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$177.53
-0.82
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $175.81 | $175.81 | $177.53 | $177.53 | $172.55 | $172.55 | $176.71 | $176.71 | 2,532,286 | $2,532,286.00 |
| 03-03-2026 | $180.02 | $180.02 | $181.50 | $181.50 | $173.28 | $173.28 | $177.53 | $177.53 | 5,508,672 | $5,508,672.00 |
| 03-02-2026 | $181.19 | $181.19 | $183.36 | $183.36 | $173.38 | $173.38 | $178.96 | $178.96 | 5,199,264 | $5,199,264.00 |
| 02-27-2026 | $169.27 | $169.27 | $174.46 | $174.46 | $167.45 | $167.45 | $174.08 | $174.08 | 2,459,441 | $2,459,441.00 |
| 02-26-2026 | $166.37 | $166.37 | $170.93 | $170.93 | $164.37 | $164.37 | $166.98 | $166.98 | 2,523,816 | $2,523,816.00 |
| 02-25-2026 | $174.48 | $174.48 | $174.50 | $174.50 | $165.63 | $165.63 | $167.77 | $167.77 | 2,479,260 | $2,479,260.00 |
| 02-24-2026 | $175.00 | $175.00 | $176.00 | $176.00 | $166.10 | $166.10 | $172.52 | $172.52 | 3,975,654 | $3,975,654.00 |
| 02-23-2026 | $176.27 | $176.27 | $177.25 | $177.25 | $173.23 | $173.23 | $173.82 | $173.82 | 2,711,278 | $2,711,278.00 |
| 02-20-2026 | $174.09 | $174.09 | $176.55 | $176.55 | $172.30 | $172.30 | $176.01 | $176.01 | 3,474,252 | $3,474,252.00 |
| 02-19-2026 | $176.27 | $176.27 | $177.02 | $177.02 | $173.58 | $173.58 | $174.72 | $174.72 | 2,257,568 | $2,257,568.00 |