NASDAQ:FANG
$138.40
(
0.603%
)
Friday, 3rd Feb 2023
Diamondback Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.08 | $152.79 | Friday, 3rd Feb 2023 FANG stock ended at $138.40. This is 0.603% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.67% from a day low at $137.66 to a day high of $141.34. |
| 90 days | $128.08 | $168.95 | |
| 52 weeks | $103.71 | $168.95 |
Historical Diamondback Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $138.40 | $141.34 | $137.66 | $138.40 | 1 551 781 |
| 2023-02-02 | $142.97 | $142.97 | $137.03 | $137.57 | 2 721 022 |
| 2023-02-01 | $145.00 | $145.63 | $140.92 | $143.35 | 2 547 027 |
| 2023-01-31 | $145.06 | $147.61 | $143.87 | $146.12 | 1 629 818 |
| 2023-01-30 | $148.69 | $149.00 | $145.21 | $145.34 | 2 397 123 |
| 2023-01-27 | $150.00 | $152.79 | $149.56 | $150.96 | 1 613 773 |
| 2023-01-26 | $149.30 | $149.99 | $146.56 | $149.89 | 2 204 558 |
| 2023-01-25 | $147.45 | $147.46 | $143.30 | $147.08 | 1 643 134 |
| 2023-01-24 | $149.95 | $150.50 | $146.51 | $147.24 | 1 211 166 |
| 2023-01-23 | $149.00 | $150.21 | $148.31 | $149.35 | 1 466 813 |
| 2023-01-20 | $146.65 | $147.89 | $145.19 | $147.55 | 1 534 807 |
| 2023-01-19 | $143.23 | $146.90 | $141.77 | $146.43 | 1 808 147 |
| 2023-01-18 | $146.44 | $149.64 | $143.91 | $144.10 | 2 183 511 |
| 2023-01-17 | $146.17 | $147.28 | $145.37 | $145.73 | 1 883 695 |
| 2023-01-13 | $145.54 | $146.00 | $143.87 | $145.24 | 1 526 595 |
| 2023-01-12 | $142.55 | $146.73 | $142.55 | $145.33 | 1 959 906 |
| 2023-01-11 | $144.20 | $144.57 | $140.24 | $142.24 | 2 199 648 |
| 2023-01-10 | $142.52 | $143.12 | $139.77 | $141.95 | 1 756 322 |
| 2023-01-09 | $140.84 | $143.36 | $140.27 | $141.49 | 2 453 400 |
| 2023-01-06 | $136.50 | $139.38 | $135.70 | $138.14 | 2 470 900 |
| 2023-01-05 | $131.08 | $135.24 | $130.26 | $134.04 | 2 268 131 |
| 2023-01-04 | $129.11 | $133.19 | $128.08 | $130.62 | 1 696 929 |
| 2023-01-03 | $134.97 | $136.32 | $129.61 | $131.38 | 2 402 411 |
| 2022-12-30 | $135.56 | $137.26 | $135.00 | $136.78 | 1 481 899 |
| 2022-12-29 | $132.97 | $137.18 | $132.51 | $136.28 | 1 405 396 |
| 2022-12-28 | $137.33 | $137.47 | $133.91 | $134.47 | 1 716 751 |
| 2022-12-27 | $137.65 | $138.19 | $136.42 | $137.58 | 1 559 646 |
| 2022-12-23 | $135.10 | $137.10 | $134.01 | $137.03 | 1 759 240 |
| 2022-12-22 | $137.40 | $137.52 | $129.67 | $132.88 | 2 365 260 |
| 2022-12-21 | $137.85 | $138.12 | $135.50 | $137.00 | 2 396 465 |
| 2022-12-20 | $133.20 | $136.19 | $132.75 | $134.94 | 1 668 379 |
| 2022-12-19 | $134.67 | $136.33 | $132.60 | $133.58 | 1 879 355 |
| 2022-12-16 | $134.36 | $136.74 | $132.81 | $134.32 | 12 724 130 |
| 2022-12-15 | $135.00 | $138.08 | $134.31 | $137.38 | 3 000 788 |
| 2022-12-14 | $137.50 | $139.94 | $135.88 | $136.84 | 4 133 257 |
| 2022-12-13 | $136.19 | $138.61 | $134.91 | $136.32 | 4 811 332 |
| 2022-12-12 | $130.70 | $134.49 | $129.70 | $134.21 | 3 968 246 |
| 2022-12-09 | $132.60 | $135.17 | $129.49 | $129.60 | 2 872 096 |
| 2022-12-08 | $140.33 | $141.27 | $132.47 | $132.88 | 3 625 363 |
| 2022-12-07 | $138.79 | $140.71 | $136.47 | $136.56 | 1 795 237 |
| 2022-12-06 | $140.36 | $143.60 | $137.52 | $138.21 | 2 009 532 |
| 2022-12-05 | $148.22 | $149.90 | $140.57 | $142.00 | 2 496 424 |
| 2022-12-02 | $144.42 | $146.41 | $142.70 | $145.46 | 2 403 016 |
| 2022-12-01 | $149.20 | $149.81 | $144.30 | $144.70 | 2 171 640 |
| 2022-11-30 | $148.94 | $149.46 | $144.54 | $148.02 | 2 796 562 |
| 2022-11-29 | $146.56 | $148.26 | $145.18 | $146.74 | 2 099 178 |
| 2022-11-28 | $143.62 | $146.15 | $142.75 | $143.73 | 3 455 411 |
| 2022-11-25 | $151.30 | $151.89 | $149.08 | $149.32 | 984 081 |
| 2022-11-23 | $148.75 | $150.58 | $146.90 | $149.99 | 1 984 848 |
| 2022-11-22 | $152.40 | $153.79 | $149.80 | $151.44 | 2 863 343 |
About Diamondback Energy
Diamondback Energy, Inc., an independent oil and natural gas company, focuses on the acquisition, development, exploration, and exploitation of unconventional and onshore oil and natural gas reserves in the Permian Basin in West Texas. It focuses on the development of the Spraberry and Wolfcamp formations of the Midland basin; and the Wolfcamp and Bone Spring formations of the Delaware basin, which are part of the Permian Basin in West Texas and ... FANG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
