Free Trial

Diamondback Energy (FANG) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free FANG Stock Alerts
$203.68
-0.51 (-0.25%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Diamondback Energy Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
-1.40%
3 Month
Performance
+32.71%
6 Month
Performance
+30.59%
Year-To-Date
Performance
+31.34%
1 Year
Performance
+53.62%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

FANG Stock Chart for Wednesday, May, 8, 2024

FANG Chart by TradingView

Diamondback Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
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
03/05/2024$178.89$180.06
+0.65%		$182.12$178.901.14 million shs$32.13 billion
03/04/2024$185.17$178.89
-3.39%		$183.10$178.211.32 million shs$31.92 billion
03/01/2024$182.52$185.17
+1.45%		$185.78$183.261.77 million shs$33.04 billion
02/29/2024$179.76$182.52
+1.54%		$182.99$180.002.03 million shs$32.57 billion
02/28/2024$177.95$179.76
+1.02%		$179.82$176.731.46 million shs$32.08 billion
02/27/2024$177.11$177.95
+0.47%		$178.26$176.141.50 million shs$31.76 billion
02/26/2024$176.36$177.11
+0.43%		$177.94$174.721.37 million shs$31.61 billion
02/23/2024$176.73$176.36
-0.21%		$177.79$174.392.09 million shs$31.57 billion
02/22/2024$179.75$176.73
-1.68%		$180.36$176.392.35 million shs$31.63 billion
02/21/2024$178.06$179.75
+0.95%		$183.96$178.333.44 million shs$32.17 billion
02/20/2024$179.42$178.06
-0.76%		$180.14$177.262.79 million shs$31.87 billion
02/19/2024$179.42$179.42$181.54$178.072.54 million shs$32.11 billion
02/16/2024$178.52$179.42
+0.50%		$181.54$178.072.54 million shs$32.11 billion
02/15/2024$169.86$178.52
+5.10%		$179.53$170.273.73 million shs$31.95 billion
02/14/2024$165.60$169.86
+2.57%		$170.28$166.113.72 million shs$30.40 billion
02/13/2024$165.98$165.60
-0.23%		$169.66$163.573.35 million shs$29.64 billion
02/12/2024$151.74$165.98
+9.38%		$168.12$158.627.28 million shs$29.71 billion
02/09/2024$153.48$151.74
-1.13%		$154.22$151.251.02 million shs$27.16 billion
02/08/2024$151.45$153.48
+1.34%		$154.39$151.311.67 million shs$27.47 billion
02/07/2024$151.99$151.45
-0.36%		$152.80$150.711.75 million shs$27.11 billion

Related Companies:
This page (NASDAQ:FANG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Gold Set to EXPLODE!
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI “wealth window” is closing June 25th
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media