Range Low Price High Price Comment
30 days $186.55 $214.51 Wednesday, 3rd Jun 2026 FANG stock ended at $210.59. This is 4.05% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 5.03% from a day low at $201.51 to a day high of $211.64.
90 days $170.62 $214.51
52 weeks $134.30 $214.51

Historical Diamondback Energy prices

Date Open High Low Close Volume
Jun 03, 2026 $203.19 $211.64 $201.51 $210.59 3 015 505
Jun 02, 2026 $197.08 $203.62 $197.08 $202.40 1 798 912
Jun 01, 2026 $194.49 $201.66 $194.13 $199.03 1 772 938
May 29, 2026 $193.29 $193.90 $189.50 $191.48 4 577 932
May 28, 2026 $194.76 $195.71 $191.79 $194.14 1 947 438
May 27, 2026 $192.26 $194.68 $190.75 $192.84 1 212 610
May 26, 2026 $199.12 $201.90 $194.67 $195.13 1 513 384
May 22, 2026 $199.52 $201.50 $198.00 $200.71 1 497 430
May 21, 2026 $208.08 $208.95 $198.75 $200.97 1 459 927
May 20, 2026 $207.08 $210.80 $202.90 $204.33 1 499 575
May 19, 2026 $207.13 $208.58 $205.02 $207.77 1 641 042
May 18, 2026 $202.85 $206.92 $199.50 $205.62 1 528 989
May 15, 2026 $203.00 $204.61 $201.45 $203.56 2 147 449
May 14, 2026 $198.92 $201.50 $197.61 $200.26 1 568 299
May 13, 2026 $198.00 $201.31 $196.49 $201.10 1 368 896
May 12, 2026 $198.94 $199.20 $195.60 $198.15 1 615 870
May 11, 2026 $190.50 $197.03 $190.50 $196.15 2 223 317
May 08, 2026 $189.81 $190.32 $186.94 $188.70 3 156 812
May 07, 2026 $190.99 $192.11 $186.55 $190.44 2 565 533
May 06, 2026 $197.00 $198.96 $192.47 $195.08 3 928 185
May 05, 2026 $210.00 $211.73 $205.59 $206.18 4 921 487
May 04, 2026 $209.50 $214.51 $208.05 $213.69 2 720 423
May 01, 2026 $204.56 $207.77 $200.26 $207.65 3 205 919
Apr 30, 2026 $200.61 $206.90 $200.61 $205.63 1 677 197
Apr 29, 2026 $202.53 $205.87 $201.75 $205.32 2 131 738

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FANG stock historical prices to predict future price movements?
Trend Analysis: Examine the FANG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FANG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DIAMONDBACK ENERGY
Diamondback
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 ...
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE