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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.40$50.672,210,900——
2020-12-30$49.27$51.582,914,400——
2020-12-29$47.00$49.212,121,700——
2020-12-28$47.63$49.872,515,600——
2020-12-24$48.25$50.511,609,100——
2020-12-23$47.80$50.044,810,500——
2020-12-22$44.05$46.123,080,500——
2020-12-21$45.02$47.136,601,700——
2020-12-18$45.84$47.996,740,600——
2020-12-17$47.39$49.612,430,500——
2020-12-16$47.65$49.892,818,500——
2020-12-15$48.16$50.422,919,900——
2020-12-14$46.95$49.153,596,800——
2020-12-11$50.11$52.462,533,300——
2020-12-10$49.94$52.284,896,100——
2020-12-09$47.33$49.554,312,000——
2020-12-08$46.14$48.313,125,200——
2020-12-07$45.64$47.783,446,900——
2020-12-04$47.22$49.446,387,500——
2020-12-03$41.91$43.883,509,900——
2020-12-02$40.52$42.424,252,800——
2020-12-01$39.85$41.724,307,200——
2020-11-30$39.96$41.8416,587,200——
2020-11-27$43.52$45.563,677,400——
2020-11-25$45.39$47.524,276,800——
2020-11-24$47.14$49.355,386,400——
2020-11-23$44.49$46.585,003,500——
2020-11-20$39.84$41.713,236,500——
2020-11-19$39.44$41.296,155,600——
2020-11-18$37.74$39.515,090,200——
2020-11-17$37.31$39.063,521,400——
2020-11-16$35.93$37.624,228,600——
2020-11-13$33.60$35.183,066,800——
2020-11-12$31.66$33.152,862,200——
2020-11-11$32.85$34.394,373,600——
2020-11-10$33.73$35.315,136,900——
2020-11-09$32.40$33.5310,946,900——
2020-11-06$24.74$25.604,655,900——
2020-11-05$26.20$27.113,870,000——
2020-11-04$27.12$28.063,972,000——
2020-11-03$28.12$29.104,269,200——
2020-11-02$27.71$28.674,311,300——
2020-10-30$25.96$26.863,394,700——
2020-10-29$25.54$26.434,695,000——
2020-10-28$24.60$25.465,808,200——
2020-10-27$26.57$27.504,581,200——
2020-10-26$27.53$28.492,738,100——
2020-10-23$29.03$30.042,758,800——
2020-10-22$29.17$30.193,398,000——
2020-10-21$27.71$28.673,020,000——
2020-10-20$28.45$29.442,940,000——
2020-10-19$28.04$29.024,017,700——
2020-10-16$29.29$30.312,778,000——
2020-10-15$30.63$31.702,778,900——
2020-10-14$30.49$31.552,691,400——
2020-10-13$30.41$31.471,866,100——
2020-10-12$31.20$32.291,891,700——
2020-10-09$30.69$31.762,767,900——
2020-10-08$31.12$32.202,542,400——
2020-10-07$29.47$30.503,222,600——
2020-10-06$29.21$30.233,605,300——
2020-10-05$30.87$31.942,377,900——
2020-10-02$30.47$31.533,746,800——
2020-10-01$29.09$30.104,321,700——
2020-09-30$30.12$31.172,935,100——
2020-09-29$31.20$32.292,002,600——
2020-09-28$31.49$32.592,581,200——
2020-09-25$29.90$30.943,254,500——
2020-09-24$29.99$31.032,031,200——
2020-09-23$29.90$30.942,398,000——
2020-09-22$31.61$32.712,702,700——
2020-09-21$32.08$33.202,850,900——
2020-09-18$33.77$34.954,801,000——
2020-09-17$33.79$34.973,290,200——
2020-09-16$32.91$34.063,570,800——
2020-09-15$30.50$31.562,517,700——
2020-09-14$31.06$32.143,083,900——
2020-09-11$29.62$30.653,425,800——
2020-09-10$30.08$31.132,852,300——
2020-09-09$32.19$33.314,372,900——
2020-09-08$31.99$33.103,869,100——
2020-09-04$35.53$36.772,883,800——
2020-09-03$35.77$37.023,410,700——
2020-09-02$36.32$37.584,058,600——
2020-09-01$38.48$39.822,169,400——
2020-08-31$38.96$40.321,819,300——
2020-08-28$40.14$41.541,239,000——
2020-08-27$39.77$41.151,690,400——
2020-08-26$39.39$40.761,318,800——
2020-08-25$41.06$42.491,653,300——
2020-08-24$40.05$41.441,722,200——
2020-08-21$39.21$40.582,582,500——
2020-08-20$40.63$42.042,567,000——
2020-08-19$43.30$44.811,057,500——
2020-08-18$44.49$46.041,604,500——
2020-08-17$45.08$46.651,712,400——
2020-08-14$45.51$47.091,775,400——
2020-08-13$44.58$46.131,508,000——
2020-08-12$44.57$46.121,702,400——
2020-08-11$44.45$45.612,717,200——
2020-08-10$44.67$45.842,869,300——
2020-08-07$42.01$43.111,584,200——
2020-08-06$40.73$41.791,706,300——
2020-08-05$41.63$42.721,973,900——
2020-08-04$41.07$42.142,728,200——
2020-08-03$40.01$41.052,151,000——
2020-07-31$39.86$40.902,380,400——
2020-07-30$39.51$40.541,717,900——
2020-07-29$40.76$41.821,644,400——
2020-07-28$38.88$39.891,534,200——
2020-07-27$40.05$41.091,231,600——
2020-07-24$40.73$41.791,026,000——
2020-07-23$41.07$42.141,257,200——
2020-07-22$41.70$42.791,267,800——
2020-07-21$42.11$43.213,450,300——
2020-07-20$38.58$39.591,623,700——
2020-07-17$39.02$40.041,904,100——
2020-07-16$39.51$40.541,651,600——
2020-07-15$39.90$40.943,706,300——
2020-07-14$39.28$40.302,776,800——
2020-07-13$37.10$38.073,915,700——
2020-07-10$38.93$39.952,557,200——
2020-07-09$37.50$38.483,235,300——
2020-07-08$40.23$41.282,738,300——
2020-07-07$40.12$41.172,133,100——
2020-07-06$42.88$44.002,497,900——
2020-07-02$41.56$42.643,305,900——
2020-07-01$39.60$40.634,343,000——
2020-06-30$41.82$42.912,632,400——
2020-06-29$41.43$42.512,680,100——
2020-06-26$41.13$42.203,699,000——
2020-06-25$43.62$44.763,468,600——
2020-06-24$41.90$42.994,372,000——
2020-06-23$46.31$47.522,740,100——
2020-06-22$46.09$47.292,671,400——
2020-06-19$46.73$47.955,432,500——
2020-06-18$46.59$47.812,401,200——
2020-06-17$46.55$47.762,263,800——
2020-06-16$49.97$51.272,151,500——
2020-06-15$48.12$49.382,998,500——
2020-06-12$46.96$48.192,637,300——
2020-06-11$44.36$45.523,623,300——
2020-06-10$50.17$51.482,612,300——
2020-06-09$53.92$55.334,396,800——
2020-06-08$59.82$61.384,506,800——
2020-06-05$52.21$53.574,400,900——
2020-06-04$47.68$48.921,697,800——
2020-06-03$47.58$48.822,014,500——
2020-06-02$45.61$46.801,941,800——
2020-06-01$43.73$44.872,103,300——
2020-05-29$42.58$43.694,327,500——
2020-05-28$43.02$44.141,983,000——
2020-05-27$44.30$45.462,796,200——
2020-05-26$44.90$46.072,680,900——
2020-05-22$42.94$44.061,773,800——
2020-05-21$42.89$44.011,616,800——
2020-05-20$43.66$44.802,104,300——
2020-05-19$41.84$42.932,503,800——
2020-05-18$43.44$44.572,908,600——
2020-05-15$38.78$39.792,701,900——
2020-05-14$38.18$39.182,732,800——
2020-05-13$37.79$38.783,626,200——
2020-05-12$40.87$41.552,651,300——
2020-05-11$41.02$41.702,340,700——
2020-05-08$42.08$42.782,804,900——
2020-05-07$40.37$41.042,376,700——
2020-05-06$38.92$39.572,879,900——
2020-05-05$40.33$41.005,252,200——
2020-05-04$42.52$43.233,596,000——
2020-05-01$40.28$40.953,825,500——
2020-04-30$43.54$44.275,484,800——
2020-04-29$44.19$44.935,239,400——
2020-04-28$38.00$38.634,282,800——
2020-04-27$36.22$36.823,587,000——
2020-04-24$35.78$36.385,357,000——
2020-04-23$37.10$37.725,175,800——
2020-04-22$34.24$34.814,612,900——
2020-04-21$31.40$31.924,822,500——
2020-04-20$30.86$31.374,717,700——
2020-04-17$31.52$32.055,523,300——
2020-04-16$28.03$28.505,225,200——
2020-04-15$30.23$30.735,506,700——
2020-04-14$31.65$32.185,110,200——
2020-04-13$33.08$33.635,231,200——
2020-04-09$34.86$35.448,914,200——
2020-04-08$37.48$38.105,067,400——
2020-04-07$33.01$33.566,543,400——
2020-04-06$32.10$32.645,645,200——
2020-04-03$31.59$32.129,649,600——
2020-04-02$29.05$29.5310,438,900——
2020-04-01$25.07$25.495,043,300——
2020-03-31$26.20$26.645,978,800——
2020-03-30$23.59$23.984,627,000——
2020-03-27$23.87$24.273,532,600——
2020-03-26$25.95$26.385,156,700——
2020-03-25$24.17$24.575,472,600——
2020-03-24$24.12$24.526,282,000——
2020-03-23$20.37$20.716,731,200——
2020-03-20$18.59$18.908,186,000——
2020-03-19$18.69$19.007,577,400——
2020-03-18$15.56$15.827,658,200——
2020-03-17$20.23$20.576,335,400——
2020-03-16$23.49$23.885,636,300——
2020-03-13$27.19$27.646,709,900——
2020-03-12$25.62$26.057,646,900——
2020-03-11$26.20$26.647,510,100——
2020-03-10$29.68$30.1711,259,800——
2020-03-09$26.88$27.3319,434,300——
2020-03-06$48.56$49.376,880,600——
2020-03-05$58.21$59.182,460,900——
2020-03-04$61.07$62.092,453,500——
2020-03-03$61.76$62.793,101,200——
2020-03-02$62.14$63.183,284,100——
2020-02-28$62.00$62.654,762,200——
2020-02-27$59.48$60.114,306,000——
2020-02-26$63.14$63.803,366,500——
2020-02-25$67.16$67.873,401,300——
2020-02-24$71.08$71.832,522,700——
2020-02-21$76.40$77.202,015,200——
2020-02-20$78.48$79.312,429,400——
2020-02-19$79.29$80.124,359,300——
2020-02-18$74.56$75.342,282,400——
2020-02-14$74.97$75.762,084,200——
2020-02-13$74.54$75.322,526,600——
2020-02-12$74.35$75.131,999,300——
2020-02-11$72.51$73.271,898,200——
2020-02-10$72.00$72.763,973,100——
2020-02-07$74.24$75.021,549,500——
2020-02-06$76.23$77.031,309,600——
2020-02-05$77.40$78.212,996,200——
2020-02-04$73.22$73.992,249,200——
2020-02-03$73.08$73.852,568,400——
2020-01-31$74.40$75.182,437,700——
2020-01-30$76.49$77.303,936,700——
2020-01-29$77.57$78.391,379,400——
2020-01-28$79.12$79.952,815,100——
2020-01-27$79.37$80.212,338,600——
2020-01-24$82.84$83.711,608,500——
2020-01-23$84.70$85.592,058,300——
2020-01-22$85.44$86.342,112,200——
2020-01-21$88.32$89.252,215,800——
2020-01-17$89.54$90.481,930,400——
2020-01-16$90.74$91.701,586,900——
2020-01-15$91.31$92.271,538,700——
2020-01-14$91.26$92.222,048,500——
2020-01-13$90.48$91.432,451,800——
2020-01-10$92.26$93.231,684,400——
2020-01-09$94.15$95.141,458,900——
2020-01-08$93.33$94.311,991,100——
2020-01-07$96.42$97.432,196,900——
2020-01-06$94.90$95.902,018,200——
2020-01-03$94.41$95.402,168,500——
2020-01-02$92.65$93.631,822,000——