Free Trial

Diamondback Energy (FANG) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free FANG Stock Alerts
$199.26
+1.92 (+0.97%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Diamondback Energy Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+0.82%
3 Month
Performance
+7.61%
6 Month
Performance
+29.16%
Year-To-Date
Performance
+28.49%
1 Year
Performance
+51.70%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

FANG Stock Chart for Sunday, June, 2, 2024

FANG Chart by TradingView

Diamondback Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NASDAQ:FANG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders