NASDAQ:FANG | Historical Stock Price | Diamondback Energy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.72$28.13$50.31$90.00$161.00$288.012012-10-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$101.06$101.06783,000——
2016-12-29$102.05$102.05839,100——
2016-12-28$102.94$102.94948,000——
2016-12-27$103.85$103.85628,100——
2016-12-23$102.93$102.931,168,000——
2016-12-22$102.73$102.73872,400——
2016-12-21$101.45$101.451,422,900——
2016-12-20$102.66$102.661,311,100——
2016-12-19$105.25$105.252,146,700——
2016-12-16$101.95$101.951,994,300——
2016-12-15$101.18$101.189,153,500——
2016-12-14$101.51$101.511,592,000——
2016-12-13$105.28$105.281,486,600——
2016-12-12$104.99$104.991,830,900——
2016-12-09$106.04$106.04933,400——
2016-12-08$107.26$107.26778,900——
2016-12-07$105.39$105.39971,400——
2016-12-06$106.29$106.291,164,800——
2016-12-05$106.93$106.931,412,900——
2016-12-02$108.14$108.141,861,600——
2016-12-01$110.00$110.002,788,500——
2016-11-30$107.85$107.857,379,400——
2016-11-29$95.40$95.401,566,500——
2016-11-28$96.75$96.751,228,400——
2016-11-25$99.44$99.44456,200——
2016-11-23$100.77$100.77923,800——
2016-11-22$99.20$99.201,022,400——
2016-11-21$100.46$100.461,311,900——
2016-11-18$97.10$97.10941,600——
2016-11-17$97.92$97.921,827,600——
2016-11-16$97.59$97.59973,100——
2016-11-15$96.66$96.661,149,500——
2016-11-14$94.32$94.321,124,400——
2016-11-11$95.49$95.49732,500——
2016-11-10$97.37$97.371,270,100——
2016-11-09$98.16$98.161,984,600——
2016-11-08$93.74$93.742,051,400——
2016-11-07$93.96$93.961,615,900——
2016-11-04$91.69$91.691,190,100——
2016-11-03$92.56$92.56921,600——
2016-11-02$91.28$91.28904,800——
2016-11-01$91.81$91.81764,700——
2016-10-31$91.29$91.291,352,000——
2016-10-28$93.99$93.99837,600——
2016-10-27$96.78$96.781,402,600——
2016-10-26$96.05$96.051,276,800——
2016-10-25$97.44$97.44821,000——
2016-10-24$99.60$99.60995,100——
2016-10-21$102.24$102.241,011,200——
2016-10-20$102.25$102.251,098,400——
2016-10-19$103.20$103.201,868,700——
2016-10-18$99.71$99.711,034,000——
2016-10-17$100.47$100.471,348,100——
2016-10-14$100.90$100.901,556,200——
2016-10-13$103.53$103.531,046,600——
2016-10-12$104.54$104.541,361,400——
2016-10-11$104.84$104.841,946,800——
2016-10-10$105.21$105.213,583,500——
2016-10-07$94.70$94.70813,200——
2016-10-06$95.04$95.041,075,800——
2016-10-05$94.70$94.701,675,400——
2016-10-04$91.59$91.591,777,500——
2016-10-03$92.53$92.532,361,700——
2016-09-30$96.54$96.541,292,000——
2016-09-29$95.53$95.531,540,000——
2016-09-28$93.38$93.381,244,200——
2016-09-27$88.53$88.53879,200——
2016-09-26$90.31$90.311,120,500——
2016-09-23$88.92$88.921,246,700——
2016-09-22$91.00$91.001,048,400——
2016-09-21$89.39$89.391,389,200——
2016-09-20$88.35$88.35837,600——
2016-09-19$89.29$89.29634,800——
2016-09-16$89.69$89.691,319,700——
2016-09-15$89.88$89.881,148,900——
2016-09-14$88.56$88.561,347,200——
2016-09-13$90.90$90.901,627,900——
2016-09-12$95.63$95.63754,200——
2016-09-09$96.05$96.05961,800——
2016-09-08$98.34$98.34653,700——
2016-09-07$98.56$98.56997,900——
2016-09-06$97.15$97.15728,600——
2016-09-02$96.38$96.38569,800——
2016-09-01$95.27$95.27710,700——
2016-08-31$95.25$95.25997,500——
2016-08-30$96.50$96.50598,900——
2016-08-29$97.36$97.36456,700——
2016-08-26$96.33$96.33504,000——
2016-08-25$96.26$96.26718,900——
2016-08-24$96.19$96.19570,100——
2016-08-23$96.59$96.59594,400——
2016-08-22$96.49$96.491,068,400——
2016-08-19$98.59$98.59606,100——
2016-08-18$98.55$98.551,237,400——
2016-08-17$95.30$95.30759,600——
2016-08-16$95.01$95.011,040,100——
2016-08-15$96.45$96.45902,300——
2016-08-12$94.58$94.58603,300——
2016-08-11$94.16$94.16944,900——
2016-08-10$93.29$93.29642,300——
2016-08-09$94.28$94.281,004,500——
2016-08-08$93.70$93.701,143,500——
2016-08-05$92.95$92.951,744,700——
2016-08-04$88.91$88.911,262,300——
2016-08-03$87.34$87.341,618,700——
2016-08-02$85.85$85.851,198,000——
2016-08-01$85.95$85.951,343,100——
2016-07-29$87.79$87.791,685,000——
2016-07-28$85.93$85.93958,800——
2016-07-27$85.36$85.361,121,400——
2016-07-26$85.89$85.89951,300——
2016-07-25$85.35$85.351,118,500——
2016-07-22$88.23$88.23958,500——
2016-07-21$88.18$88.181,374,700——
2016-07-20$89.48$89.481,469,200——
2016-07-19$89.42$89.421,051,600——
2016-07-18$90.57$90.57696,300——
2016-07-15$90.93$90.931,010,200——
2016-07-14$92.23$92.231,327,500——
2016-07-13$91.04$91.044,602,900——
2016-07-12$91.96$91.96750,200——
2016-07-11$89.70$89.70626,000——
2016-07-08$89.16$89.16923,700——
2016-07-07$88.59$88.591,087,400——
2016-07-06$90.50$90.501,620,600——
2016-07-05$89.53$89.53990,100——
2016-07-01$90.54$90.54905,300——
2016-06-30$91.21$91.21931,000——
2016-06-29$90.79$90.791,013,000——
2016-06-28$88.61$88.611,394,000——
2016-06-27$83.77$83.771,550,700——
2016-06-24$87.28$87.281,692,900——
2016-06-23$91.41$91.41671,600——
2016-06-22$90.79$90.79577,400——
2016-06-21$90.92$90.92951,200——
2016-06-20$89.01$89.01821,900——
2016-06-17$87.51$87.511,211,500——
2016-06-16$87.25$87.251,312,800——
2016-06-15$89.13$89.13767,300——
2016-06-14$89.86$89.86947,300——
2016-06-13$88.76$88.76910,100——
2016-06-10$89.34$89.34800,900——
2016-06-09$92.18$92.18765,800——
2016-06-08$93.13$93.13970,700——
2016-06-07$94.59$94.591,366,700——
2016-06-06$90.87$90.871,172,100——
2016-06-03$90.11$90.111,318,800——
2016-06-02$92.42$92.421,062,500——
2016-06-01$91.53$91.53969,600——
2016-05-31$90.95$90.95978,500——
2016-05-27$92.86$92.862,747,300——
2016-05-26$91.91$91.911,792,600——
2016-05-25$89.74$89.741,001,000——
2016-05-24$87.97$87.97904,000——
2016-05-23$86.84$86.84569,600——
2016-05-20$87.02$87.02736,700——
2016-05-19$86.93$86.93871,600——
2016-05-18$86.93$86.93527,300——
2016-05-17$86.94$86.94797,900——
2016-05-16$86.58$86.58697,000——
2016-05-13$85.49$85.49778,900——
2016-05-12$87.14$87.14921,300——
2016-05-11$86.49$86.491,036,400——
2016-05-10$87.41$87.41903,600——
2016-05-09$85.73$85.731,002,400——
2016-05-06$85.46$85.46756,800——
2016-05-05$87.68$87.681,796,500——
2016-05-04$84.17$84.172,147,900——
2016-05-03$84.90$84.901,882,900——
2016-05-02$87.61$87.611,277,200——
2016-04-29$86.58$86.58977,700——
2016-04-28$86.88$86.88907,600——
2016-04-27$88.43$88.431,320,900——
2016-04-26$86.51$86.511,139,100——
2016-04-25$84.48$84.481,032,200——
2016-04-22$83.68$83.68810,100——
2016-04-21$82.55$82.55552,700——
2016-04-20$83.45$83.45847,600——
2016-04-19$82.30$82.301,254,100——
2016-04-18$81.82$81.82918,000——
2016-04-15$80.11$80.11778,100——
2016-04-14$81.73$81.73444,600——
2016-04-13$81.40$81.40774,300——
2016-04-12$82.05$82.051,056,800——
2016-04-11$80.58$80.58793,300——
2016-04-08$81.05$81.051,362,100——
2016-04-07$79.07$79.071,277,500——
2016-04-06$76.69$76.691,064,500——
2016-04-05$73.80$73.801,216,600——
2016-04-04$74.51$74.51945,300——
2016-04-01$76.77$76.771,090,600——
2016-03-31$77.18$77.181,128,100——
2016-03-30$79.03$79.031,393,800——
2016-03-29$77.16$77.16987,400——
2016-03-28$76.46$76.46699,300——
2016-03-24$77.43$77.43843,100——
2016-03-23$76.70$76.701,013,100——
2016-03-22$78.02$78.021,073,700——
2016-03-21$78.05$78.05829,700——
2016-03-18$77.62$77.621,760,600——
2016-03-17$77.49$77.491,144,900——
2016-03-16$77.11$77.111,340,100——
2016-03-15$76.98$76.98916,800——
2016-03-14$76.01$76.01835,500——
2016-03-11$78.43$78.431,752,100——
2016-03-10$75.08$75.08872,500——
2016-03-09$74.70$74.701,215,600——
2016-03-08$74.39$74.391,518,100——
2016-03-07$76.24$76.242,460,600——
2016-03-04$75.99$75.992,124,500——
2016-03-03$72.51$72.512,734,300——
2016-03-02$74.00$74.001,374,200——
2016-03-01$72.49$72.491,673,200——
2016-02-29$71.25$71.251,371,300——
2016-02-26$72.60$72.601,197,700——
2016-02-25$71.56$71.561,200,900——
2016-02-24$71.72$71.721,043,400——
2016-02-23$69.99$69.991,212,000——
2016-02-22$73.70$73.701,367,500——
2016-02-19$72.08$72.081,434,900——
2016-02-18$70.25$70.251,885,000——
2016-02-17$70.44$70.442,530,300——
2016-02-16$67.97$67.972,106,500——
2016-02-12$69.13$69.131,641,300——
2016-02-11$67.90$67.901,795,200——
2016-02-10$67.33$67.331,534,000——
2016-02-09$67.06$67.061,698,000——
2016-02-08$69.95$69.951,903,600——
2016-02-05$67.31$67.312,423,700——
2016-02-04$72.00$72.002,528,900——
2016-02-03$74.88$74.881,342,900——
2016-02-02$71.25$71.25990,400——
2016-02-01$72.60$72.601,880,400——
2016-01-29$75.55$75.552,600,700——
2016-01-28$72.79$72.792,382,100——
2016-01-27$68.27$68.272,477,500——
2016-01-26$66.53$66.531,354,400——
2016-01-25$62.08$62.081,283,300——
2016-01-22$66.17$66.171,869,500——
2016-01-21$64.10$64.101,917,900——
2016-01-20$60.91$60.912,868,800——
2016-01-19$60.48$60.481,662,300——
2016-01-15$63.16$63.162,016,900——
2016-01-14$62.68$62.682,322,300——
2016-01-13$59.51$59.515,736,200——
2016-01-12$58.52$58.522,440,200——
2016-01-11$57.60$57.601,944,900——
2016-01-08$60.76$60.761,259,300——
2016-01-07$60.40$60.401,080,800——
2016-01-06$62.20$62.201,324,900——
2016-01-05$65.19$65.191,006,900——
2016-01-04$66.11$66.111,199,700——