Diamondback Energy Stock Price History
NASDAQ: FANGEnergyOil & Gas ProductionUSD
192.13+0.45 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FANG price history at a glance
The price history for Diamondback Energy (FANG) on this page begins on October 8, 2012, when the stock closed at $17.50; it most recently closed at $192.13 on October 5, 2026. The highest price in this record is $216.90, reached on August 17, 2026; the latest close is 11.4% below that peak. Across the 13 complete calendar years in the table, FANG finished higher in 9 and lower in 4. Its best year was 2013 (+145.3%) and its worst was 2020 (-48.7%).
Over roughly 14 years the share price changed +997.9%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, FANG has gained 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $216.90
- Date of high
- Aug 17, 2026
- Low since 2012
- $14.55
- Date of low
- Mar 16, 2020
- 52-week high
- $216.90
- 52-week low
- $137.03
- IPO year
- 2012
- Last close
- $192.13
FANG returns
1 week
+4.02%
1 month
-5.18%
3 months
+4.77%
6 months
+2.08%
Year to date
+27.81%
1 year
+33.23%
3 years
+15.34%
5 years
+77.44%
FANG price return, excluding dividends.
FANG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 192.13 | +26.12% |
| 2025 | 152.34 | -10.89% |
| 2024 | 170.96 | +10.24% |
| 2023 | 155.08 | +13.38% |
| 2022 | 136.78 | +26.82% |
| 2021 | 107.85 | +122.83% |
| 2020 | 48.40 | -48.73% |
| 2019 | 94.41 | -5.52% |
| 2018 | 99.93 | -20.85% |
| 2017 | 126.25 | +24.93% |
| 2016 | 101.06 | +51.06% |
| 2015 | 66.90 | +11.63% |
| 2014 | 59.93 | +21.86% |
| 2013 | 49.18 | +145.29% |
| 2012* | 20.05 | +14.57% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
FANG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 191.68 | 194.39 | 191.50 | 192.13 | +0.23% | |
| 187.39 | 192.38 | 187.39 | 191.68 | +3.96% | |
| 186.81 | 188.00 | 181.85 | 184.38 | -0.32% | |
| 182.00 | 185.77 | 182.00 | 184.98 | +0.49% | |
| 183.96 | 186.00 | 182.38 | 184.08 | -0.34% | |
| 183.29 | 185.68 | 183.27 | 184.71 | -0.43% | |
| 183.21 | 185.87 | 182.94 | 185.51 | +0.92% | |
| 184.98 | 186.18 | 183.70 | 183.81 | -0.08% | |
| 182.33 | 184.55 | 181.91 | 183.95 | -0.69% | |
| 190.57 | 190.57 | 184.50 | 185.23 | -0.77% | |
| 186.46 | 187.77 | 185.51 | 186.67 | -1.24% | |
| 187.96 | 191.40 | 186.11 | 189.01 | +1.81% | |
| 185.77 | 188.20 | 183.51 | 185.65 | +0.62% | |
| 186.01 | 188.72 | 184.29 | 184.50 | -2.52% | |
| 189.88 | 190.75 | 187.52 | 189.27 | -1.64% | |
| 196.94 | 196.94 | 191.96 | 192.42 | -2.30% | |
| 191.08 | 197.31 | 190.92 | 196.94 | +1.23% | |
| 197.03 | 198.65 | 191.49 | 194.54 | -8.03% | |
| 207.23 | 213.31 | 206.78 | 211.53 | +2.82% | |
| 208.30 | 210.89 | 204.07 | 205.72 | +0.37% | |
| 204.68 | 205.07 | 200.87 | 204.97 | -0.20% | |
| 207.33 | 207.57 | 200.98 | 205.39 | +1.36% | |
| 202.17 | 204.59 | 200.19 | 202.63 | +1.49% | |
| 201.83 | 204.97 | 198.41 | 199.65 | +0.22% | |
| 201.58 | 201.58 | 197.73 | 199.22 | -1.83% | |
| 203.31 | 204.25 | 201.33 | 202.94 | -0.24% | |
| 200.83 | 204.85 | 200.71 | 203.42 | +0.13% | |
| 205.00 | 205.00 | 199.05 | 203.16 | +1.34% | |
| 202.02 | 204.80 | 198.45 | 200.48 | +1.42% | |
| 201.62 | 202.40 | 197.06 | 197.67 | -1.42% | |
| 200.43 | 201.60 | 197.69 | 200.52 | +0.34% | |
| 197.93 | 202.00 | 196.65 | 199.84 | -0.03% | |
| 201.60 | 204.00 | 199.47 | 199.89 | -2.78% | |
| 210.00 | 211.36 | 203.31 | 205.60 | -2.43% | |
| 211.84 | 212.96 | 209.15 | 210.72 | -0.14% | |
| 213.51 | 216.90 | 209.31 | 211.02 | +1.18% | |
| 210.84 | 213.75 | 207.75 | 208.55 | -0.70% | |
| 208.93 | 210.41 | 206.47 | 210.02 | +1.81% | |
| 202.70 | 206.65 | 201.84 | 206.29 | +1.89% | |
| 200.68 | 204.57 | 200.68 | 202.47 | +1.48% | |
| 198.01 | 199.91 | 196.66 | 199.51 | -0.66% | |
| 200.48 | 201.74 | 199.53 | 200.84 | -0.43% | |
| 197.73 | 203.35 | 196.04 | 201.71 | +1.38% | |
| 190.80 | 199.43 | 190.80 | 198.97 | +5.81% | |
| 187.39 | 189.07 | 184.80 | 188.04 | -0.84% | |
| 189.55 | 190.11 | 187.06 | 189.63 | +1.86% | |
| 191.91 | 192.50 | 184.85 | 186.17 | -2.97% | |
| 189.11 | 195.50 | 188.31 | 191.87 | -3.46% | |
| 198.76 | 199.60 | 196.26 | 198.75 | -2.07% | |
| 198.48 | 203.79 | 198.10 | 202.95 | +1.59% | |
| 196.93 | 199.93 | 195.48 | 199.77 | +0.32% | |
| 198.20 | 199.97 | 195.98 | 199.13 | +4.63% | |
| 197.11 | 198.59 | 190.05 | 190.31 | -2.80% | |
| 197.08 | 201.71 | 195.43 | 195.80 | -4.34% | |
| 205.83 | 210.55 | 203.50 | 204.68 | -0.39% | |
| 206.54 | 209.90 | 204.58 | 205.49 | +1.22% | |
| 202.42 | 204.96 | 202.23 | 203.02 | +1.61% | |
| 197.10 | 199.90 | 195.80 | 199.80 | +2.26% | |
| 192.43 | 198.06 | 192.43 | 195.38 | -0.08% | |
| 193.04 | 196.10 | 192.30 | 195.54 | +2.85% | |
| 190.29 | 192.02 | 189.78 | 190.13 | +0.19% | |
| 191.43 | 192.17 | 187.42 | 189.76 | -0.49% | |
| 193.59 | 193.88 | 188.22 | 190.69 | -0.47% | |
| 185.93 | 193.18 | 185.93 | 191.60 | +4.48% | |
| 181.91 | 184.59 | 180.74 | 183.39 | +0.76% | |
| 184.36 | 185.49 | 181.65 | 182.00 | -2.47% | |
| 183.89 | 187.76 | 181.47 | 186.60 | +3.35% | |
| 176.27 | 181.63 | 175.73 | 180.56 | +3.93% | |
| 171.86 | 174.31 | 171.32 | 173.73 | +0.98% | |
| 171.79 | 174.00 | 170.10 | 172.04 | +0.05% | |
| 176.46 | 179.00 | 171.48 | 171.96 | -2.17% | |
| 179.75 | 181.52 | 175.27 | 175.78 | -2.64% | |
| 180.26 | 182.15 | 179.61 | 180.54 | +0.35% | |
| 180.74 | 183.22 | 179.36 | 179.91 | -1.45% | |
| 181.62 | 183.92 | 181.08 | 182.55 | -0.51% | |
| 184.03 | 186.08 | 182.00 | 183.48 | -2.36% | |
| 186.45 | 188.98 | 186.26 | 187.91 | +0.06% | |
| 184.78 | 188.37 | 184.78 | 187.80 | +2.34% | |
| 183.00 | 183.90 | 180.44 | 183.50 | -1.07% | |
| 187.28 | 188.93 | 184.71 | 185.48 | -1.40% | |
| 186.66 | 188.31 | 185.55 | 188.12 | -0.97% | |
| 183.11 | 190.84 | 182.30 | 189.96 | -1.13% | |
| 190.00 | 195.43 | 189.45 | 192.13 | +0.28% | |
| 199.55 | 200.35 | 190.29 | 191.59 | -2.52% | |
| 196.78 | 200.22 | 194.89 | 196.55 | +1.19% | |
| 196.50 | 197.03 | 191.91 | 194.24 | -2.00% | |
| 195.43 | 200.03 | 194.81 | 198.20 | +2.90% | |
| 202.50 | 203.53 | 192.60 | 192.62 | -5.09% | |
| 207.16 | 207.16 | 199.80 | 202.94 | -3.63% | |
| 202.48 | 211.69 | 201.51 | 210.59 | +4.05% | |
| 197.08 | 203.62 | 197.08 | 202.40 | +1.69% | |
| 194.49 | 201.66 | 194.13 | 199.03 | +3.94% | |
| 193.11 | 193.90 | 189.50 | 191.48 | -1.37% | |
| 194.76 | 195.71 | 191.79 | 194.14 | +0.67% | |
| 191.96 | 194.68 | 190.75 | 192.84 | -1.17% | |
| 199.12 | 201.90 | 194.68 | 195.13 | -2.78% | |
| 199.52 | 201.50 | 198.00 | 200.71 | -0.13% | |
| 208.08 | 208.95 | 198.75 | 200.97 | -1.64% | |
| 207.08 | 210.80 | 202.90 | 204.33 | -1.66% | |
| 207.25 | 208.58 | 205.02 | 207.77 | +1.05% | |
| 202.85 | 206.92 | 199.50 | 205.62 | +1.01% | |
| 203.00 | 204.61 | 201.45 | 203.56 | +1.65% | |
| 198.92 | 201.50 | 197.61 | 200.26 | -0.42% | |
| 198.00 | 201.40 | 196.49 | 201.10 | +1.49% | |
| 198.06 | 199.20 | 195.68 | 198.15 | +1.02% | |
| 190.50 | 197.03 | 190.50 | 196.15 | +3.95% | |
| 189.81 | 190.32 | 186.94 | 188.70 | -0.92% | |
| 190.99 | 192.11 | 186.55 | 190.45 | -2.37% | |
| 198.84 | 198.96 | 192.47 | 195.08 | -5.38% | |
| 210.10 | 211.73 | 205.59 | 206.18 | -3.51% | |
| 209.50 | 214.51 | 208.05 | 213.69 | +2.91% | |
| 204.56 | 207.77 | 200.26 | 207.65 | +0.98% | |
| 200.61 | 206.90 | 200.61 | 205.63 | +0.15% | |
| 202.53 | 205.87 | 201.75 | 205.32 | +2.63% | |
| 200.00 | 201.15 | 196.60 | 200.06 | +1.85% | |
| 196.53 | 198.14 | 195.94 | 196.42 | +0.84% | |
| 195.31 | 195.95 | 191.83 | 194.79 | -0.41% | |
| 196.82 | 198.26 | 194.01 | 195.59 | +0.89% | |
| 191.28 | 194.76 | 189.26 | 193.87 | +2.14% | |
| 184.46 | 189.98 | 183.09 | 189.80 | +3.46% | |
| 181.87 | 185.66 | 180.41 | 183.45 | +1.76% | |
| 176.45 | 180.61 | 170.55 | 180.27 | -3.42% | |
| 185.55 | 189.40 | 185.55 | 186.65 | +0.42% | |
| 186.36 | 188.78 | 184.00 | 185.87 | -0.34% | |
| 186.77 | 187.59 | 183.02 | 186.51 | -1.37% | |
| 190.55 | 192.02 | 187.66 | 189.10 | +0.47% | |
| 185.66 | 189.68 | 185.32 | 188.21 | +1.02% | |
| 187.97 | 191.14 | 185.27 | 186.31 | -0.09% | |
| 177.17 | 187.34 | 175.14 | 186.47 | -4.62% | |
| 196.12 | 199.29 | 194.91 | 195.50 | +0.63% | |
| 194.08 | 195.84 | 192.68 | 194.27 | +0.20% | |
| 197.57 | 201.47 | 192.90 | 193.88 | +1.71% | |
| 190.53 | 195.74 | 187.34 | 190.62 | -3.63% | |
| 199.52 | 203.15 | 193.78 | 197.79 | -0.43% | |
| 203.91 | 204.69 | 197.61 | 198.65 | -1.58% | |
| 204.21 | 204.91 | 201.45 | 201.84 | -0.17% | |
| 198.89 | 204.16 | 198.04 | 202.19 | +3.15% | |
| 194.63 | 197.14 | 194.02 | 196.02 | -0.53% | |
| 194.20 | 199.96 | 194.20 | 197.06 | +2.75% | |
| 187.25 | 194.07 | 186.02 | 191.78 | -0.39% | |
| 190.31 | 194.68 | 190.02 | 192.54 | +1.17% | |
| 191.74 | 193.75 | 189.68 | 190.31 | +0.33% | |
| 188.11 | 191.20 | 187.63 | 189.68 | +1.31% | |
| 183.04 | 188.73 | 182.33 | 187.22 | +2.68% | |
| 182.60 | 183.62 | 179.71 | 182.33 | -0.02% | |
| 174.90 | 183.40 | 174.26 | 182.37 | +3.03% | |
| 178.41 | 181.64 | 176.90 | 177.01 | +0.21% | |
| 173.00 | 178.05 | 172.81 | 176.64 | -0.97% | |
| 181.29 | 182.76 | 176.15 | 178.37 | -2.46% | |
| 183.65 | 186.66 | 179.50 | 182.86 | +1.29% | |
| 182.58 | 183.08 | 179.31 | 180.54 | +0.84% | |
| 176.28 | 179.78 | 176.01 | 179.04 | +1.32% | |
| 175.81 | 177.53 | 172.55 | 176.71 | -0.46% | |
| 180.02 | 181.50 | 173.28 | 177.53 | -0.80% | |
| 181.19 | 183.36 | 173.38 | 178.96 | +2.80% | |
| 169.27 | 174.46 | 167.45 | 174.08 | +4.25% | |
| 166.37 | 170.93 | 164.37 | 166.98 | -0.47% | |
| 174.48 | 174.50 | 165.63 | 167.77 | -2.75% | |
| 175.00 | 176.00 | 166.10 | 172.52 | -0.75% | |
| 176.27 | 177.25 | 173.23 | 173.82 | -1.24% | |
| 174.09 | 176.55 | 172.30 | 176.01 | +0.74% | |
| 176.27 | 177.02 | 173.58 | 174.72 | +0.41% | |
| 171.05 | 174.17 | 169.48 | 174.01 | +3.21% | |
| 170.50 | 172.80 | 163.50 | 168.59 | -0.33% | |
| 166.62 | 170.30 | 166.35 | 169.14 | +1.03% | |
| 167.93 | 169.66 | 164.36 | 167.42 | -0.94% | |
| 168.00 | 170.54 | 166.32 | 169.01 | +2.50% | |
| 165.85 | 165.95 | 162.66 | 164.89 | -0.64% | |
| 165.91 | 167.48 | 164.92 | 165.96 | -0.58% | |
| 164.65 | 168.50 | 164.52 | 166.93 | +1.30% | |
| 165.94 | 168.05 | 163.09 | 164.78 | -2.49% | |
| 162.91 | 169.49 | 162.91 | 168.99 | +3.75% | |
| 158.57 | 162.95 | 156.77 | 162.88 | +2.67% | |
| 158.61 | 160.48 | 157.50 | 158.64 | -3.24% | |
| 162.58 | 165.95 | 160.84 | 163.95 | +0.54% | |
| 165.00 | 168.48 | 162.85 | 163.07 | +1.75% | |
| 161.43 | 161.46 | 158.44 | 160.27 | +0.72% | |
| 153.63 | 159.27 | 153.17 | 159.12 | +3.65% | |
| 155.52 | 156.00 | 151.07 | 153.52 | -0.32% | |
| 153.61 | 156.25 | 153.20 | 154.02 | +1.43% | |
| 150.73 | 152.57 | 149.20 | 151.85 | -0.75% | |
| 151.80 | 156.34 | 150.87 | 153.00 | +2.89% | |
| 152.81 | 154.00 | 148.25 | 148.70 | -1.71% | |
| 151.19 | 151.85 | 149.63 | 151.28 | +0.30% | |
| 152.18 | 153.10 | 149.55 | 150.82 | -1.89% | |
| 151.24 | 156.85 | 151.20 | 153.73 | +1.67% | |
| 149.88 | 153.37 | 148.71 | 151.21 | +2.47% | |
| 147.29 | 149.21 | 145.97 | 147.56 | +0.10% | |
| 147.38 | 148.88 | 145.69 | 147.41 | -0.17% | |
| 140.75 | 149.80 | 140.75 | 147.66 | +5.13% | |
| 143.87 | 144.95 | 139.41 | 140.45 | -2.78% | |
| 148.30 | 148.37 | 143.66 | 144.47 | -1.71% | |
| 153.73 | 154.58 | 143.55 | 146.99 | -3.51% | |
| 151.10 | 153.66 | 148.68 | 152.34 | +1.34% | |
| 151.25 | 151.75 | 149.95 | 150.33 | -0.61% | |
| 149.86 | 152.30 | 149.44 | 151.25 | +1.80% | |
| 147.75 | 149.42 | 147.42 | 148.57 | +1.54% | |
| 146.73 | 146.80 | 144.80 | 146.31 | -0.41% | |
| 147.96 | 147.96 | 146.43 | 146.91 | -0.84% | |
| 148.74 | 149.77 | 147.19 | 148.16 | -0.20% | |
| 150.11 | 153.19 | 148.43 | 148.46 | +0.22% | |
| 146.92 | 150.92 | 146.66 | 148.13 | +0.77% | |
| 153.43 | 153.77 | 146.17 | 147.00 | -4.59% | |
| 150.65 | 154.94 | 149.79 | 154.07 | +3.36% | |
| 151.66 | 152.14 | 146.43 | 149.06 | -3.25% | |
| 157.43 | 157.43 | 151.54 | 154.06 | -1.67% | |
| 158.13 | 159.15 | 156.09 | 156.68 | -0.23% | |
| 158.06 | 160.86 | 155.67 | 157.04 | -2.02% | |
| 158.54 | 160.65 | 155.88 | 160.28 | +1.33% | |
| 156.92 | 159.72 | 156.60 | 158.17 | +0.41% | |
| 157.71 | 160.19 | 156.57 | 157.52 | -0.68% | |
| 159.64 | 164.44 | 158.50 | 158.60 | -0.57% | |
| 158.15 | 161.13 | 158.00 | 159.51 | +0.71% | |
| 156.80 | 159.39 | 156.80 | 158.38 | +1.54% | |
| 156.00 | 157.15 | 153.89 | 155.98 | -0.12% | |
| 152.76 | 158.73 | 152.33 | 156.16 | +2.34% | |
| 149.31 | 153.41 | 149.04 | 152.59 | +2.20% | |
| 147.30 | 150.68 | 146.58 | 149.31 | +1.56% | |
| 146.08 | 147.63 | 144.79 | 147.02 | -0.42% | |
| 145.85 | 148.46 | 143.57 | 147.64 | +0.82% | |
| 145.91 | 148.07 | 143.89 | 146.44 | +0.13% | |
| 149.41 | 154.49 | 146.11 | 146.25 | -1.64% | |
| 145.70 | 149.11 | 144.52 | 148.69 | -0.59% | |
| 145.56 | 151.35 | 144.44 | 149.58 | +2.19% | |
| 148.68 | 149.00 | 145.83 | 146.37 | -1.90% | |
| 144.82 | 149.82 | 143.14 | 149.20 | +3.34% | |
| 145.10 | 147.18 | 143.43 | 144.38 | -1.22% | |
| 148.00 | 148.63 | 145.68 | 146.17 | -1.34% | |
| 146.22 | 149.97 | 144.82 | 148.15 | +2.36% | |
| 144.47 | 145.76 | 142.27 | 144.73 | +0.75% | |
| 141.94 | 144.63 | 139.65 | 143.65 | +2.05% | |
| 138.49 | 143.09 | 138.34 | 140.77 | +2.53% | |
| 139.20 | 140.82 | 137.03 | 137.29 | -1.53% | |
| 141.59 | 141.59 | 137.50 | 139.42 | -1.31% | |
| 143.25 | 143.67 | 139.84 | 141.27 | -1.34% | |
| 142.10 | 144.50 | 141.91 | 143.19 | +0.73% | |
| 143.63 | 144.61 | 141.91 | 142.15 | -1.03% | |
| 140.69 | 145.36 | 140.69 | 143.63 | +1.76% | |
| 143.64 | 143.95 | 140.41 | 141.14 | -2.26% | |
| 146.50 | 147.66 | 143.90 | 144.40 | -1.00% | |
| 147.76 | 148.37 | 145.20 | 145.86 | -0.89% | |
| 147.62 | 149.38 | 146.50 | 147.17 | +3.44% | |
| 143.10 | 144.90 | 140.83 | 142.28 | +0.53% | |
| 141.38 | 142.14 | 139.50 | 141.53 | +0.24% | |
| 139.90 | 141.97 | 139.40 | 141.19 | +1.51% | |
| 139.65 | 140.04 | 137.58 | 139.09 | -0.25% | |
| 142.61 | 143.35 | 137.25 | 139.44 | -1.76% | |
| 143.19 | 144.20 | 140.80 | 141.94 | +0.08% | |
| 139.39 | 143.10 | 139.00 | 141.83 | -0.20% | |
| 142.23 | 143.09 | 140.75 | 142.11 | +1.64% | |
| 141.67 | 143.14 | 139.69 | 139.82 | -3.04% | |
| 149.81 | 151.50 | 144.02 | 144.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FANG chart for longer ranges.