MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FANG — Diamondback Energy, Inc.
NasdaqDiamondback Energy, Inc.
$184.71
-0.80(-0.43%)
- O
- 183.29
- H
- 185.68
- L
- 183.27
- V
- 2.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$184.71
Period Return+35.28%
Period High$216.90
Period Low$127.75
Avg Daily Volume2.33M
Total Trading Days365
FANG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $183.29 | $185.68 | $183.27 | $184.71 | $-0.80 | -0.43% | 2,130,194 | $184.81 | $183.27 $185.68 |
| Oct 1, 2026 | $183.21 | $185.87 | $182.94 | $185.51 | +$1.70 | +0.92% | 1,864,328 | $184.96 | $182.94 $185.87 |
| Sep 30, 2026 | $184.98 | $186.18 | $183.70 | $183.81 | $-0.14 | -0.08% | 1,425,475 | $184.48 | $183.70 $186.18 |
| Sep 29, 2026 | $182.33 | $184.55 | $181.91 | $183.95 | $-1.28 | -0.69% | 1,972,939 | $183.82 | $181.91 $184.55 |
| Sep 28, 2026 | $190.57 | $190.57 | $184.50 | $185.23 | $-1.44 | -0.77% | 2,173,576 | $186.04 | $184.50 $190.57 |
| Sep 25, 2026 | $186.46 | $187.77 | $185.51 | $186.67 | $-2.34 | -1.24% | 1,733,339 | $186.61 | $185.51 $187.77 |
| Sep 24, 2026 | $187.96 | $191.40 | $186.11 | $189.01 | +$3.36 | +1.81% | 2,306,990 | $189.10 | $186.11 $191.40 |
| Sep 23, 2026 | $185.77 | $188.20 | $183.51 | $185.65 | +$1.15 | +0.62% | 3,378,109 | $185.94 | $183.51 $188.20 |
| Sep 22, 2026 | $186.01 | $188.72 | $184.29 | $184.50 | $-4.77 | -2.52% | 2,953,109 | $185.81 | $184.29 $188.72 |
| Sep 21, 2026 | $189.88 | $190.75 | $187.52 | $189.27 | $-3.15 | -1.64% | 3,811,053 | $188.80 | $187.52 $190.75 |
| Sep 18, 2026 | $196.94 | $196.94 | $191.96 | $192.42 | $-4.52 | -2.30% | 8,100,579 | $193.11 | $191.96 $196.94 |
| Sep 17, 2026 | $191.08 | $197.31 | $190.92 | $196.94 | +$2.40 | +1.23% | 4,922,626 | $195.27 | $190.92 $197.31 |
| Sep 16, 2026 | $197.03 | $198.65 | $191.49 | $194.54 | $-16.99 | -8.03% | 15,402,607 | $195.25 | $191.49 $198.65 |
| Sep 15, 2026 | $207.23 | $213.31 | $206.78 | $211.53 | +$5.81 | +2.82% | 1,938,531 | $211.49 | $206.78 $213.31 |
| Sep 14, 2026 | $208.30 | $210.89 | $204.07 | $205.72 | +$0.75 | +0.37% | 1,611,396 | $206.95 | $204.07 $210.89 |
| Sep 11, 2026 | $204.68 | $205.07 | $200.87 | $204.97 | $-0.42 | -0.20% | 1,695,172 | $204.09 | $200.87 $205.07 |
| Sep 10, 2026 | $207.33 | $207.57 | $200.98 | $205.39 | +$2.76 | +1.36% | 1,972,086 | $204.75 | $200.98 $207.57 |
| Sep 9, 2026 | $202.17 | $204.59 | $200.19 | $202.63 | +$2.98 | +1.49% | 1,554,763 | $202.19 | $200.19 $204.59 |
| Sep 8, 2026 | $201.83 | $204.97 | $198.41 | $199.65 | +$0.43 | +0.22% | 2,284,528 | $200.55 | $198.41 $204.97 |
| Sep 4, 2026 | $201.58 | $201.58 | $197.73 | $199.22 | $-3.72 | -1.83% | 1,707,510 | $199.25 | $197.73 $201.58 |
| Sep 3, 2026 | $203.31 | $204.25 | $201.33 | $202.94 | $-0.48 | -0.24% | 1,735,403 | $202.83 | $201.33 $204.25 |
| Sep 2, 2026 | $200.83 | $204.85 | $200.71 | $203.42 | +$0.26 | +0.13% | 1,498,883 | $203.41 | $200.71 $204.85 |
| Sep 1, 2026 | $205.00 | $205.00 | $199.05 | $203.16 | +$2.68 | +1.34% | 2,570,614 | $202.56 | $199.05 $205.00 |
| Aug 31, 2026 | $202.02 | $204.80 | $198.45 | $200.48 | +$2.81 | +1.42% | 3,623,060 | $200.11 | $198.45 $204.80 |
| Aug 28, 2026 | $201.62 | $202.40 | $197.06 | $197.67 | $-2.85 | -1.42% | 2,128,175 | $197.85 | $197.06 $202.40 |
| Aug 27, 2026 | $200.43 | $201.60 | $197.69 | $200.52 | +$0.68 | +0.34% | 1,254,470 | $200.18 | $197.69 $201.60 |
| Aug 26, 2026 | $197.93 | $202.00 | $196.65 | $199.84 | $-0.05 | -0.03% | 1,414,572 | $200.04 | $196.65 $202.00 |
| Aug 25, 2026 | $201.60 | $204.00 | $199.47 | $199.89 | $-5.71 | -2.78% | 2,004,919 | $200.86 | $199.47 $204.00 |
| Aug 24, 2026 | $210.00 | $211.36 | $203.31 | $205.60 | $-5.12 | -2.43% | 2,263,951 | $205.20 | $203.31 $211.36 |
| Aug 21, 2026 | $211.84 | $212.96 | $209.15 | $210.72 | $-0.30 | -0.14% | 1,414,277 | $210.88 | $209.15 $212.96 |