Diamondback Energy, Inc. - Common Stock (FANG)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/22/2025	140.17	143.45	140.01	141.82	1,540,600	140.81
7/21/2025	141.28	141.67	139.75	139.84	1,296,528	138.84
7/18/2025	143.00	145.09	141.32	141.37	2,388,592	140.36
7/17/2025	136.49	141.26	136.31	140.93	1,727,923	139.92
7/16/2025	137.78	138.66	134.66	136.47	2,179,758	135.50
7/15/2025	142.29	142.66	137.84	137.88	2,913,344	136.90
7/14/2025	143.77	143.77	140.30	141.96	1,549,992	140.95
7/11/2025	142.69	145.46	141.94	144.33	1,333,622	143.30
7/10/2025	141.09	143.20	139.36	143.03	1,793,578	142.01
7/09/2025	143.54	144.00	141.51	142.12	1,237,388	141.10
7/08/2025	137.64	145.24	137.34	143.76	2,482,218	142.73
7/07/2025	140.29	141.21	135.99	137.92	1,717,544	136.94
7/03/2025	141.70	142.21	140.25	140.90	1,199,624	139.89
7/02/2025	141.97	142.87	138.95	141.97	1,852,563	140.96
7/01/2025	137.80	141.90	136.40	140.20	2,011,764	139.20
6/30/2025	139.16	139.16	136.95	137.40	2,386,125	136.42
6/27/2025	140.59	141.32	138.99	139.77	2,781,655	138.77
6/26/2025	138.72	141.60	137.77	140.87	1,582,119	139.86
6/25/2025	139.02	140.64	137.74	138.04	2,068,494	137.05
6/24/2025	138.28	141.23	137.10	139.35	3,222,726	138.35
6/23/2025	151.00	151.00	140.78	141.15	4,570,836	140.14
6/20/2025	150.33	150.70	148.11	148.85	4,309,677	147.79
6/18/2025	153.43	155.11	148.44	148.78	2,978,503	147.72
6/17/2025	153.07	156.03	151.11	152.93	3,359,795	151.84
6/16/2025	154.14	155.22	148.83	151.03	3,827,045	149.95
6/13/2025	157.34	158.00	152.52	154.91	5,208,082	153.80
6/12/2025	147.15	149.39	145.89	149.33	1,757,789	148.26
6/11/2025	145.80	149.36	144.30	148.92	3,217,023	147.86
6/10/2025	143.00	147.56	142.75	145.57	2,282,205	144.53
6/09/2025	141.42	143.32	140.35	142.13	1,735,066	141.12
6/06/2025	139.27	141.21	139.00	140.56	1,776,693	139.56
6/05/2025	140.26	140.40	136.83	137.45	2,064,365	136.47
6/04/2025	142.14	144.00	138.38	139.35	2,445,969	138.35
6/03/2025	138.00	143.30	135.88	142.28	2,770,708	141.26