Diamondback Energy, Inc. - Common Stock (FANG)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	143.10	144.90	140.83	142.28	2,403,615	142.28
10/21/2025	141.38	142.13	139.50	141.53	1,410,179	141.53
10/20/2025	139.90	141.97	139.40	141.19	2,216,529	141.19
10/17/2025	139.65	140.04	137.58	139.09	1,541,225	139.09
10/16/2025	142.61	143.35	137.25	139.44	1,915,106	139.44
10/15/2025	143.19	144.20	140.80	141.94	1,105,778	141.94
10/14/2025	139.39	143.10	139.00	141.83	1,751,616	141.83
10/13/2025	142.23	143.09	140.75	142.11	1,527,367	142.11
10/10/2025	141.67	143.14	139.69	139.82	2,134,482	139.82
10/09/2025	149.81	151.50	144.02	144.21	1,480,904	144.21
10/08/2025	149.15	149.87	146.49	149.07	1,397,517	149.07
10/07/2025	147.70	149.07	145.66	148.91	1,358,154	148.91
10/06/2025	149.01	152.49	148.55	149.10	2,499,643	149.10
10/03/2025	143.58	147.91	143.58	147.47	2,012,328	147.47
10/02/2025	142.21	147.69	142.07	143.19	2,683,710	143.19
10/01/2025	141.61	144.44	141.40	143.54	1,497,507	143.54
9/30/2025	141.74	144.13	140.75	143.10	2,488,421	143.10
9/29/2025	146.73	147.15	142.90	143.58	1,808,357	143.58
9/26/2025	146.23	151.00	145.31	148.25	1,648,573	148.25
9/25/2025	144.61	147.20	143.91	145.79	1,306,098	145.79
9/24/2025	144.30	148.14	144.21	144.61	1,999,287	144.61
9/23/2025	139.70	146.52	139.70	142.18	2,423,765	142.18
9/22/2025	138.22	139.31	136.13	138.83	2,138,792	138.83
9/19/2025	140.70	140.70	137.70	139.67	4,089,459	139.67
9/18/2025	140.81	141.18	138.71	140.64	1,954,632	140.64
9/17/2025	137.73	142.33	136.50	140.47	2,225,274	140.47
9/16/2025	135.64	140.07	135.59	138.42	2,752,174	138.42
9/15/2025	137.46	137.51	134.30	134.53	3,109,061	134.53
9/12/2025	138.82	140.20	136.84	136.88	1,752,146	136.88
9/11/2025	137.50	139.37	137.00	138.42	1,573,133	138.42
9/10/2025	136.99	140.11	136.12	139.64	2,005,803	139.64
9/09/2025	138.03	139.90	136.23	136.29	2,148,971	136.29
9/08/2025	139.62	139.90	135.65	137.28	2,052,325	137.28
9/05/2025	140.78	142.05	137.07	138.71	1,995,094	138.71
9/04/2025	141.94	143.80	140.54	142.74	1,573,008	142.74
9/03/2025	148.01	148.69	141.52	142.29	1,953,207	142.29
9/02/2025	148.46	150.11	146.95	149.86	1,558,826	149.86
8/29/2025	148.51	150.12	148.30	148.76	1,214,087	148.76
8/28/2025	147.61	149.37	145.91	149.17	1,061,427	149.17
8/27/2025	144.16	147.66	143.96	147.06	1,987,790	147.06
8/26/2025	144.28	144.55	142.26	143.96	2,046,409	143.96
8/25/2025	143.40	145.56	142.15	145.27	1,623,152	145.27
8/22/2025	138.90	143.79	138.50	143.28	2,029,219	143.28
8/21/2025	137.66	138.98	136.41	138.00	1,734,799	138.00
8/20/2025	139.41	140.45	137.65	137.87	1,582,136	137.87
8/19/2025	138.46	140.64	137.81	138.96	1,324,143	138.96
8/18/2025	139.33	140.17	137.20	139.52	1,408,171	139.52
8/15/2025	140.77	142.66	139.58	140.22	1,889,864	140.22
8/14/2025	139.02	141.08	136.89	140.77	1,483,413	140.77
8/13/2025	138.00	140.18	137.70	139.98	1,945,330	138.98
8/12/2025	137.70	140.82	137.12	138.49	2,581,321	137.50
8/11/2025	141.00	141.48	136.20	136.79	3,044,290	135.81
8/08/2025	142.00	144.68	140.33	142.03	1,684,598	141.01
8/07/2025	145.63	147.70	140.85	141.12	2,202,825	140.11
8/06/2025	147.00	149.01	142.84	144.40	2,171,813	143.37
8/05/2025	147.78	147.78	140.69	145.68	3,845,212	144.64
8/04/2025	145.00	148.19	144.70	147.78	2,535,982	146.72
8/01/2025	148.44	148.99	144.82	146.14	2,830,958	145.10
7/31/2025	149.00	152.20	147.76	148.66	1,866,116	147.60
7/30/2025	151.61	151.93	149.49	151.00	2,019,244	149.92
7/29/2025	150.52	153.05	149.22	152.50	2,589,597	151.41
7/28/2025	145.99	150.99	145.99	150.52	1,686,545	149.44
7/25/2025	145.60	146.17	143.26	144.61	1,045,579	143.58
7/24/2025	143.20	146.17	142.44	145.30	1,851,421	144.26
7/23/2025	142.60	144.08	141.60	143.69	1,249,121	142.66