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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.86$93.841,101,500——
2019-12-30$91.07$92.031,790,300——
2019-12-27$90.77$91.731,342,400——
2019-12-26$91.31$92.271,466,900——
2019-12-24$90.18$91.13745,300——
2019-12-23$89.03$89.971,980,300——
2019-12-20$88.02$88.954,300,900——
2019-12-19$87.48$88.402,108,400——
2019-12-18$87.08$88.001,594,900——
2019-12-17$86.61$87.521,904,100——
2019-12-16$87.69$88.612,780,200——
2019-12-13$85.09$85.991,272,000——
2019-12-12$86.27$87.181,660,500——
2019-12-11$83.83$84.713,193,800——
2019-12-10$83.46$84.341,710,000——
2019-12-09$83.78$84.661,781,600——
2019-12-06$83.23$84.112,031,900——
2019-12-05$79.94$80.782,013,700——
2019-12-04$80.56$81.412,598,900——
2019-12-03$76.91$77.721,800,300——
2019-12-02$77.88$78.701,677,200——
2019-11-29$77.34$78.15946,200——
2019-11-27$78.52$79.351,881,400——
2019-11-26$77.10$77.912,149,300——
2019-11-25$77.13$77.942,119,600——
2019-11-22$75.33$76.121,748,100——
2019-11-21$75.57$76.373,014,900——
2019-11-20$75.29$76.081,591,600——
2019-11-19$74.19$74.971,618,800——
2019-11-18$75.73$76.531,717,100——
2019-11-15$77.09$77.902,195,500——
2019-11-14$76.29$77.091,589,300——
2019-11-13$77.01$77.632,145,700——
2019-11-12$78.01$78.642,975,600——
2019-11-11$76.78$77.403,207,700——
2019-11-08$75.43$76.042,361,000——
2019-11-07$75.56$76.175,583,200——
2019-11-06$77.20$77.8213,543,100——
2019-11-05$90.23$90.962,512,500——
2019-11-04$90.36$91.092,150,000——
2019-11-01$86.79$87.491,491,200——
2019-10-31$85.76$86.451,409,000——
2019-10-30$84.38$85.061,786,700——
2019-10-29$87.92$88.631,707,800——
2019-10-28$86.60$87.301,213,500——
2019-10-25$87.46$88.16961,600——
2019-10-24$86.91$87.611,015,200——
2019-10-23$87.16$87.861,333,500——
2019-10-22$85.69$86.381,218,600——
2019-10-21$82.74$83.411,284,200——
2019-10-18$81.97$82.631,358,600——
2019-10-17$84.04$84.721,900,500——
2019-10-16$83.43$84.101,516,900——
2019-10-15$84.84$85.522,119,200——
2019-10-14$83.96$84.641,244,200——
2019-10-11$83.64$84.311,397,300——
2019-10-10$82.54$83.211,334,000——
2019-10-09$81.55$82.211,582,500——
2019-10-08$80.82$81.471,900,200——
2019-10-07$83.37$84.041,750,400——
2019-10-04$85.42$86.111,328,400——
2019-10-03$85.89$86.582,143,400——
2019-10-02$83.12$83.792,013,100——
2019-10-01$85.00$85.693,069,100——
2019-09-30$89.91$90.631,125,800——
2019-09-27$89.99$90.721,680,800——
2019-09-26$90.12$90.852,467,300——
2019-09-25$93.24$93.992,199,000——
2019-09-24$94.49$95.252,268,100——
2019-09-23$98.29$99.081,797,800——
2019-09-20$96.82$97.603,524,400——
2019-09-19$97.33$98.111,270,700——
2019-09-18$98.25$99.041,550,000——
2019-09-17$100.45$101.262,406,400——
2019-09-16$105.04$105.893,985,100——
2019-09-13$96.73$97.511,189,600——
2019-09-12$96.17$96.951,575,400——
2019-09-11$98.72$99.521,314,200——
2019-09-10$99.46$100.262,724,600——
2019-09-09$96.54$97.322,582,100——
2019-09-06$95.60$96.371,623,800——
2019-09-05$97.65$98.441,561,800——
2019-09-04$97.82$98.611,160,600——
2019-09-03$97.00$97.781,427,100——
2019-08-30$98.08$98.871,703,700——
2019-08-29$98.58$99.371,333,000——
2019-08-28$96.63$97.411,760,500——
2019-08-27$92.37$93.111,528,600——
2019-08-26$93.50$94.251,659,800——
2019-08-23$94.60$95.361,817,400——
2019-08-22$99.23$100.03905,500——
2019-08-21$100.10$100.91961,700——
2019-08-20$99.28$100.081,034,000——
2019-08-19$99.96$100.771,109,000——
2019-08-16$97.26$98.041,302,500——
2019-08-15$95.81$96.581,531,100——
2019-08-14$96.31$96.901,783,100——
2019-08-13$99.94$100.551,796,900——
2019-08-12$96.88$97.471,870,000——
2019-08-09$96.42$97.011,676,100——
2019-08-08$95.20$95.784,293,900——
2019-08-07$92.74$93.303,916,400——
2019-08-06$91.06$91.612,593,600——
2019-08-05$91.45$92.012,350,900——
2019-08-02$97.49$98.082,019,200——
2019-08-01$97.40$97.994,983,800——
2019-07-31$103.43$104.061,473,000——
2019-07-30$102.83$103.461,311,900——
2019-07-29$99.73$100.341,186,300——
2019-07-26$101.99$102.611,005,500——
2019-07-25$101.40$102.021,127,400——
2019-07-24$104.45$105.09802,700——
2019-07-23$104.44$105.08738,900——
2019-07-22$103.49$104.12981,600——
2019-07-19$104.61$105.251,141,900——
2019-07-18$103.58$104.211,418,600——
2019-07-17$101.79$102.411,230,500——
2019-07-16$104.11$104.741,652,000——
2019-07-15$106.41$107.061,075,200——
2019-07-12$110.83$111.511,243,600——
2019-07-11$109.32$109.991,230,900——
2019-07-10$109.68$110.351,097,200——
2019-07-09$106.97$107.621,006,300——
2019-07-08$106.96$107.61804,200——
2019-07-05$107.41$108.061,355,900——
2019-07-03$105.20$105.84584,800——
2019-07-02$104.17$104.801,834,000——
2019-07-01$109.35$110.021,467,900——
2019-06-28$108.97$109.631,633,900——
2019-06-27$107.49$108.141,005,600——
2019-06-26$107.23$107.881,645,400——
2019-06-25$105.22$105.861,302,600——
2019-06-24$107.64$108.301,380,200——
2019-06-21$109.79$110.462,484,200——
2019-06-20$107.59$108.251,871,900——
2019-06-19$104.12$104.751,205,700——
2019-06-18$104.54$105.181,416,700——
2019-06-17$101.58$102.201,256,400——
2019-06-14$98.95$99.551,093,000——
2019-06-13$100.17$100.781,079,900——
2019-06-12$98.21$98.811,551,700——
2019-06-11$99.76$100.371,516,200——
2019-06-10$97.60$98.191,750,900——
2019-06-07$97.02$97.611,674,000——
2019-06-06$97.58$98.171,450,800——
2019-06-05$96.12$96.712,088,700——
2019-06-04$99.13$99.731,769,100——
2019-06-03$98.17$98.771,950,100——
2019-05-31$98.06$98.661,900,500——
2019-05-30$100.35$100.961,645,400——
2019-05-29$101.31$101.932,679,600——
2019-05-28$103.52$104.151,428,900——
2019-05-24$104.11$104.741,389,000——
2019-05-23$104.03$104.472,143,600——
2019-05-22$108.88$109.351,444,400——
2019-05-21$113.80$114.292,239,300——
2019-05-20$109.66$110.131,390,900——
2019-05-17$111.02$111.491,281,200——
2019-05-16$110.63$111.101,044,500——
2019-05-15$109.06$109.531,416,400——
2019-05-14$109.11$109.581,661,700——
2019-05-13$107.20$107.661,587,100——
2019-05-10$107.89$108.352,279,900——
2019-05-09$108.24$108.703,515,200——
2019-05-08$105.85$106.304,557,800——
2019-05-07$98.23$98.652,597,600——
2019-05-06$100.70$101.131,715,300——
2019-05-03$100.47$100.901,697,800——
2019-05-02$99.12$99.541,780,900——
2019-05-01$101.37$101.802,127,200——
2019-04-30$106.39$106.841,917,800——
2019-04-29$106.90$107.361,224,400——
2019-04-26$107.21$107.671,817,400——
2019-04-25$109.61$110.081,261,700——
2019-04-24$111.04$111.512,721,500——
2019-04-23$111.81$112.292,130,300——
2019-04-22$111.20$111.682,347,500——
2019-04-18$107.28$107.741,480,600——
2019-04-17$108.24$108.701,890,500——
2019-04-16$106.87$107.332,224,300——
2019-04-15$105.96$106.411,716,500——
2019-04-12$106.28$106.733,828,700——
2019-04-11$99.92$100.353,192,700——
2019-04-10$103.87$104.311,208,200——
2019-04-09$102.84$103.281,236,700——
2019-04-08$104.35$104.801,577,000——
2019-04-05$102.45$102.891,951,600——
2019-04-04$99.84$100.271,751,900——
2019-04-03$99.96$100.391,491,500——
2019-04-02$102.49$102.931,209,100——
2019-04-01$103.69$104.131,414,000——
2019-03-29$101.53$101.961,508,800——
2019-03-28$102.54$102.982,086,300——
2019-03-27$102.35$102.79880,400——
2019-03-26$102.61$103.051,353,000——
2019-03-25$100.98$101.411,053,200——
2019-03-22$101.37$101.801,412,700——
2019-03-21$105.91$106.361,657,700——
2019-03-20$105.18$105.631,531,300——
2019-03-19$103.18$103.621,330,900——
2019-03-18$104.54$104.991,396,200——
2019-03-15$102.39$102.831,755,600——
2019-03-14$104.21$104.662,550,900——
2019-03-13$103.42$103.862,119,200——
2019-03-12$100.50$100.931,920,700——
2019-03-11$97.58$98.001,398,800——
2019-03-08$95.50$95.911,873,600——
2019-03-07$97.76$98.181,711,100——
2019-03-06$100.05$100.481,680,200——
2019-03-05$102.62$103.061,380,800——
2019-03-04$104.67$105.121,459,500——
2019-03-01$104.79$105.241,910,600——
2019-02-28$102.93$103.372,404,900——
2019-02-27$105.49$105.941,576,500——
2019-02-26$105.51$105.961,854,800——
2019-02-25$105.29$105.741,707,600——
2019-02-22$104.03$104.471,874,300——
2019-02-21$102.14$102.582,724,800——
2019-02-20$106.45$106.903,395,400——
2019-02-19$104.80$105.122,466,600——
2019-02-15$105.50$105.822,132,400——
2019-02-14$103.83$104.151,827,600——
2019-02-13$101.02$101.331,569,200——
2019-02-12$98.68$98.981,580,200——
2019-02-11$97.86$98.161,374,200——
2019-02-08$96.60$96.901,908,900——
2019-02-07$97.96$98.261,892,700——
2019-02-06$101.65$101.961,347,000——
2019-02-05$101.88$102.192,340,800——
2019-02-04$104.55$104.872,025,300——
2019-02-01$102.89$103.211,274,800——
2019-01-31$103.12$103.442,240,300——
2019-01-30$102.26$102.571,287,600——
2019-01-29$100.16$100.471,505,100——
2019-01-28$100.30$100.611,631,900——
2019-01-25$102.21$102.522,364,300——
2019-01-24$101.56$101.872,267,500——
2019-01-23$101.33$101.641,464,900——
2019-01-22$101.46$101.772,429,700——
2019-01-18$106.89$107.221,645,700——
2019-01-17$105.65$105.971,259,700——
2019-01-16$105.64$105.961,610,100——
2019-01-15$105.01$105.331,245,300——
2019-01-14$104.51$104.831,833,700——
2019-01-11$104.10$104.421,531,200——
2019-01-10$106.13$106.461,835,500——
2019-01-09$106.79$107.122,257,300——
2019-01-08$104.95$105.273,275,400——
2019-01-07$102.63$102.952,267,000——
2019-01-04$99.93$100.242,600,800——
2019-01-03$96.16$96.462,275,500——
2019-01-02$95.22$95.512,385,200——