Free Trial

Diamondback Energy (FANG) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free FANG Stock Alerts
$191.04
+1.85 (+0.98%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Diamondback Energy Stock Price Performance

5 Day
Performance
-4.13%
1 Month
Performance
-6.21%
3 Month
Performance
+4.50%
6 Month
Performance
+29.44%
Year-To-Date
Performance
+23.19%
1 Year
Performance
+42.38%
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 Banyan Hill Publishing
Why June 30 Will Be the Tipping Point for AI
AI is already replacing workers in warehouses. It’s spreading like lightning in the software, legal and engineering industries… It’s now estimated at least 300 million jobs worldwide are in AI’s crosshairs.
Click here for details. 

FANG Stock Chart for Friday, June, 7, 2024

FANG Chart by TradingView

Diamondback Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$189.19$191.04
+0.98%		$191.55$188.811.18 million shs$34.07 billion
06/05/2024$189.22$189.19
-0.02%		$190.01$188.50825,305 shs$33.74 billion
06/04/2024$190.71$189.22
-0.78%		$189.29$185.101.74 million shs$33.75 billion
06/03/2024$199.26$190.71
-4.29%		$198.62$186.482.77 million shs$34.01 billion
05/31/2024$197.34$199.26
+0.97%		$199.46$196.962.93 million shs$35.54 billion
05/30/2024$195.02$197.34
+1.19%		$197.89$194.541.29 million shs$35.19 billion
05/29/2024$197.76$195.02
-1.39%		$197.76$193.271.53 million shs$34.78 billion
05/28/2024$193.46$197.76
+2.22%		$198.17$195.201.30 million shs$35.27 billion
05/27/2024$193.46$193.46$194.88$193.17688,400 shs$34.50 billion
05/24/2024$191.96$193.46
+0.78%		$194.77$193.17688,411 shs$34.50 billion
05/23/2024$192.34$191.96
-0.20%		$195.17$191.761.39 million shs$34.23 billion
05/22/2024$196.56$192.34
-2.15%		$196.34$191.481.18 million shs$34.30 billion
05/21/2024$197.83$196.56
-0.64%		$199.10$196.34834,036 shs$35.05 billion
05/20/2024$197.67$197.83
+0.08%		$199.08$197.00929,014 shs$35.28 billion
05/17/2024$194.59$197.67
+1.58%		$198.27$194.831.01 million shs$35.25 billion
05/16/2024$196.74$194.59
-1.09%		$197.57$194.481.13 million shs$34.70 billion
05/15/2024$198.05$196.74
-0.66%		$197.80$193.531.61 million shs$35.09 billion
05/14/2024$200.77$198.05
-1.35%		$199.92$197.061.47 million shs$35.32 billion
05/13/2024$202.19$200.77
-0.70%		$203.29$200.141.38 million shs$35.81 billion
05/10/2024$203.72$202.19
-0.75%		$205.58$200.951.73 million shs$36.06 billion
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
AI Hell Will Break Loose [June 30, 2024] … (Ad)

On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before June 30 at the very latest.

Watch this now to find out why.
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
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

Related Companies:
This page (NASDAQ:FANG) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the big...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored