Diamondback Energy, Inc. - Common Stock (FANG)

Historical Prices For Diamondback Energy, Inc. - Common Stock (FANG)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	156.00	157.15	153.89	155.98	1,819,623	155.98
12/01/2025	152.76	158.73	152.33	156.16	2,444,433	156.16
11/28/2025	149.31	153.41	149.04	152.59	749,291	152.59
11/26/2025	147.30	150.68	146.58	149.31	1,379,617	149.31
11/25/2025	146.08	147.63	144.79	147.02	1,341,770	147.02
11/24/2025	145.85	148.46	143.57	147.64	1,793,395	147.64
11/21/2025	145.91	148.07	143.89	146.44	1,873,684	146.44
11/20/2025	149.41	154.49	146.11	146.25	1,963,608	146.25
11/19/2025	145.70	149.10	144.52	148.69	1,365,208	148.69
11/18/2025	145.56	151.35	144.44	149.58	1,853,519	149.58
11/17/2025	148.68	149.00	145.83	146.37	1,271,907	146.37
11/14/2025	144.82	149.82	143.14	149.20	2,002,196	149.20
11/13/2025	145.10	147.18	143.43	144.38	1,602,078	144.38
11/12/2025	148.00	148.63	145.68	146.17	1,295,034	145.17
11/11/2025	146.22	149.97	144.82	148.15	1,432,507	147.14
11/10/2025	144.47	145.76	142.27	144.73	1,331,926	143.74
11/07/2025	141.94	144.63	139.65	143.65	1,564,850	142.67
11/06/2025	138.49	143.09	138.34	140.77	2,062,762	139.81
11/05/2025	139.20	140.82	137.03	137.29	1,830,277	136.35
11/04/2025	141.59	141.59	137.50	139.42	2,389,102	138.47
11/03/2025	143.25	143.67	139.84	141.27	1,963,362	140.30
10/31/2025	142.10	144.50	141.91	143.19	1,653,804	142.21
10/30/2025	143.63	144.61	141.91	142.15	1,390,937	141.18
10/29/2025	140.69	145.36	140.69	143.63	1,473,386	142.65
10/28/2025	143.64	143.95	140.41	141.14	1,140,631	140.17
10/27/2025	146.50	147.66	143.90	144.40	1,389,460	143.41
10/24/2025	147.76	148.37	145.20	145.86	1,434,442	144.86
10/23/2025	147.62	149.38	146.50	147.17	2,477,596	146.16
10/22/2025	143.10	144.90	140.83	142.28	2,403,615	141.31
10/21/2025	141.38	142.13	139.50	141.53	1,410,179	140.56
10/20/2025	139.90	141.97	139.40	141.19	2,216,529	140.22
10/17/2025	139.65	140.04	137.58	139.09	1,541,225	138.14
10/16/2025	142.61	143.35	137.25	139.44	1,915,106	138.49
10/15/2025	143.19	144.20	140.80	141.94	1,105,778	140.97
10/14/2025	139.39	143.10	139.00	141.83	1,751,616	140.86
10/13/2025	142.23	143.09	140.75	142.11	1,527,367	141.14
10/10/2025	141.67	143.14	139.69	139.82	2,134,482	138.86
10/09/2025	149.81	151.50	144.02	144.21	1,480,904	143.22
10/08/2025	149.15	149.87	146.49	149.07	1,397,517	148.05
10/07/2025	147.70	149.07	145.66	148.91	1,358,154	147.89
10/06/2025	149.01	152.49	148.55	149.10	2,499,643	148.08
10/03/2025	143.58	147.91	143.58	147.47	2,012,328	146.46
10/02/2025	142.21	147.69	142.07	143.19	2,683,710	142.21
10/01/2025	141.61	144.44	141.40	143.54	1,497,507	142.56
9/30/2025	141.74	144.13	140.75	143.10	2,488,421	142.12
9/29/2025	146.73	147.15	142.90	143.58	1,808,357	142.60
9/26/2025	146.23	151.00	145.31	148.25	1,648,573	147.24
9/25/2025	144.61	147.20	143.91	145.79	1,306,098	144.79
9/24/2025	144.30	148.14	144.21	144.61	1,999,287	143.62
9/23/2025	139.70	146.52	139.70	142.18	2,423,765	141.21
9/22/2025	138.22	139.31	136.13	138.83	2,138,792	137.88
9/19/2025	140.70	140.70	137.70	139.67	4,089,459	138.71
9/18/2025	140.81	141.18	138.71	140.64	1,954,632	139.68
9/17/2025	137.73	142.33	136.50	140.47	2,225,274	139.51
9/16/2025	135.64	140.07	135.59	138.42	2,752,174	137.47
9/15/2025	137.46	137.51	134.30	134.53	3,109,061	133.61
9/12/2025	138.82	140.20	136.84	136.88	1,752,146	135.94
9/11/2025	137.50	139.37	137.00	138.42	1,573,133	137.47
9/10/2025	136.99	140.11	136.12	139.64	2,005,803	138.69
9/09/2025	138.03	139.90	136.23	136.29	2,148,971	135.36
9/08/2025	139.62	139.90	135.65	137.28	2,052,325	136.34
9/05/2025	140.78	142.05	137.07	138.71	1,995,094	137.76
9/04/2025	141.94	143.80	140.54	142.74	1,573,008	141.76
9/03/2025	148.01	148.69	141.52	142.29	1,953,207	141.32