The highest closing price for Diamondback Energy (FANG) last month was $165.13, on February 4. It was down 3.8% for the month. The latest price is $153.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $153.92 | $158.29 | $151.54 | $157.85 | 3,361,366 |
February 27 2025 | $154.53 | $155.88 | $150.68 | $154.50 | 3,137,217 |
February 26 2025 | $150.77 | $152.92 | $149.94 | $151.36 | 3,302,171 |
February 25 2025 | $156.11 | $160.34 | $150.63 | $150.86 | 4,696,081 |
February 24 2025 | $155.03 | $155.70 | $153.94 | $154.14 | 3,883,428 |
February 21 2025 | $159.76 | $160.35 | $154.50 | $155.03 | 3,936,423 |
February 20 2025 | $159.18 | $161.70 | $158.34 | $160.95 | 2,352,500 |
February 19 2025 | $157.72 | $161.25 | $157.41 | $159.14 | 2,086,288 |
February 18 2025 | $160.06 | $160.46 | $153.30 | $155.66 | 2,500,232 |
February 14 2025 | $155.78 | $159.45 | $152.19 | $155.89 | 3,074,005 |
February 13 2025 | $154.37 | $156.05 | $153.21 | $155.08 | 2,256,918 |
February 12 2025 | $160.06 | $160.18 | $154.05 | $154.37 | 2,391,444 |
February 11 2025 | $161.76 | $163.49 | $160.57 | $160.87 | 1,722,415 |
February 10 2025 | $158.57 | $160.62 | $158.21 | $160.53 | 1,697,545 |
February 07 2025 | $159.53 | $159.87 | $156.79 | $157.02 | 1,974,276 |
February 06 2025 | $165.08 | $165.24 | $157.88 | $158.91 | 2,122,271 |
February 05 2025 | $164.74 | $164.74 | $160.38 | $163.61 | 1,985,523 |
February 04 2025 | $162.69 | $166.42 | $159.44 | $165.13 | 1,991,656 |
February 03 2025 | $164.02 | $164.82 | $160.46 | $163.33 | 2,217,691 |
Daily pricing data for Diamondback Energy dates back to 10/12/2012, and may be incomplete.
