NASDAQ:FANG
$131.35
(
2.54%
)
Friday, 2nd Jun 2023
Diamondback Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $124.83 | $136.62 | Friday, 2nd Jun 2023 FANG stock ended at $131.35. This is 2.54% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.33% from a day low at $129.15 to a day high of $132.16. |
| 90 days | $119.01 | $148.47 | |
| 52 weeks | $103.71 | $168.95 |
Historical Diamondback Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $130.46 | $132.16 | $129.15 | $131.35 | 2 052 312 |
| 2023-06-01 | $127.50 | $130.45 | $126.19 | $128.10 | 1 328 559 |
| 2023-05-31 | $127.05 | $128.32 | $126.01 | $127.15 | 1 813 933 |
| 2023-05-30 | $129.00 | $129.70 | $127.84 | $129.49 | 1 483 190 |
| 2023-05-26 | $131.05 | $132.11 | $129.80 | $130.99 | 1 355 871 |
| 2023-05-25 | $130.40 | $131.62 | $129.45 | $131.00 | 1 407 153 |
| 2023-05-24 | $134.30 | $135.11 | $132.09 | $134.38 | 1 606 071 |
| 2023-05-23 | $133.88 | $134.59 | $132.19 | $132.93 | 1 160 536 |
| 2023-05-22 | $130.46 | $133.65 | $130.22 | $132.45 | 1 668 499 |
| 2023-05-19 | $130.51 | $131.80 | $129.56 | $130.22 | 1 268 591 |
| 2023-05-18 | $126.72 | $128.82 | $125.68 | $128.74 | 1 204 102 |
| 2023-05-17 | $126.21 | $128.57 | $124.89 | $127.58 | 1 412 645 |
| 2023-05-16 | $128.32 | $128.76 | $124.83 | $124.86 | 1 556 294 |
| 2023-05-15 | $128.71 | $129.53 | $127.56 | $128.96 | 1 634 138 |
| 2023-05-12 | $128.91 | $129.48 | $127.17 | $128.00 | 1 705 058 |
| 2023-05-11 | $127.65 | $129.40 | $126.62 | $127.66 | 2 088 844 |
| 2023-05-10 | $133.42 | $133.69 | $130.07 | $130.49 | 1 517 001 |
| 2023-05-09 | $131.06 | $134.64 | $130.56 | $132.91 | 1 419 986 |
| 2023-05-08 | $135.93 | $136.62 | $132.23 | $132.59 | 1 589 644 |
| 2023-05-05 | $130.31 | $133.73 | $129.11 | $132.80 | 2 226 110 |
| 2023-05-04 | $129.22 | $131.11 | $125.93 | $125.99 | 3 580 674 |
| 2023-05-03 | $131.63 | $132.96 | $128.27 | $128.78 | 3 232 825 |
| 2023-05-02 | $139.38 | $139.38 | $131.56 | $135.05 | 5 047 034 |
| 2023-05-01 | $139.95 | $142.33 | $139.53 | $141.93 | 2 302 297 |
| 2023-04-28 | $137.93 | $142.94 | $137.28 | $142.20 | 1 617 978 |
| 2023-04-27 | $136.90 | $138.49 | $135.48 | $138.06 | 1 531 239 |
| 2023-04-26 | $138.01 | $139.40 | $135.80 | $136.93 | 1 569 290 |
| 2023-04-25 | $141.81 | $142.21 | $138.79 | $139.33 | 1 419 866 |
| 2023-04-24 | $140.63 | $144.01 | $140.26 | $143.49 | 1 896 318 |
| 2023-04-21 | $141.90 | $142.22 | $139.91 | $141.09 | 1 342 340 |
| 2023-04-20 | $142.00 | $142.65 | $139.70 | $141.94 | 1 554 555 |
| 2023-04-19 | $142.72 | $143.71 | $141.82 | $143.67 | 1 250 014 |
| 2023-04-18 | $143.98 | $145.33 | $142.77 | $144.68 | 1 364 664 |
| 2023-04-17 | $146.74 | $147.35 | $144.42 | $144.60 | 1 254 684 |
| 2023-04-14 | $146.22 | $148.47 | $145.09 | $146.74 | 1 530 989 |
| 2023-04-13 | $144.71 | $146.90 | $144.50 | $145.74 | 1 661 733 |
| 2023-04-12 | $147.00 | $147.08 | $144.31 | $145.01 | 1 485 605 |
| 2023-04-11 | $143.72 | $146.38 | $143.68 | $145.17 | 2 226 279 |
| 2023-04-10 | $142.25 | $146.12 | $142.25 | $143.19 | 2 580 228 |
| 2023-04-06 | $142.23 | $142.44 | $140.30 | $140.55 | 1 682 361 |
| 2023-04-05 | $142.33 | $143.77 | $140.61 | $142.98 | 1 984 572 |
| 2023-04-04 | $145.69 | $145.86 | $139.23 | $141.65 | 2 250 390 |
| 2023-04-03 | $143.09 | $145.80 | $141.48 | $144.43 | 4 017 013 |
| 2023-03-31 | $133.54 | $135.60 | $133.45 | $135.17 | 1 945 447 |
| 2023-03-30 | $134.37 | $134.38 | $132.40 | $133.30 | 1 753 049 |
| 2023-03-29 | $132.43 | $133.11 | $131.32 | $132.79 | 1 343 117 |
| 2023-03-28 | $128.02 | $131.27 | $127.47 | $130.71 | 1 115 898 |
| 2023-03-27 | $126.49 | $129.34 | $125.41 | $128.56 | 1 740 218 |
| 2023-03-24 | $123.51 | $126.50 | $121.84 | $125.42 | 2 350 287 |
| 2023-03-23 | $128.58 | $130.69 | $125.34 | $126.63 | 1 877 907 |
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.
