Diamondback Energy, Inc. (FANG) stock
FANGNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/3072% above fair value
$212.08+5.65 (+2.74%)
Close on Oct 30, 2026Market cap $59.39BP/E 41.1Yield 1.89%
Price history
Diamondback Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.08
+2.74% on the day
52-week range
$137.03 – $216.90
-2.2% from the high
Change over 52 weeks
+49.2%
From $142.15 on Oct 30, 2025
Average volume
2.28M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $183.21 | $212.54 | $181.85 | $212.08 | +15.38% | 44,504,304 |
| Sep 2026 | $205.00 | $213.31 | $181.91 | $183.81 | -8.32% | 67,198,428 |
| Aug 2026 | $198.76 | $216.90 | $184.80 | $200.48 | -1.22% | 39,373,734 |
| Jul 2026 | $176.46 | $210.55 | $170.10 | $202.95 | +15.46% | 43,082,234 |
| Jun 2026 | $194.49 | $211.69 | $175.27 | $175.78 | -8.20% | 59,025,372 |
| May 2026 | $204.56 | $214.51 | $186.55 | $191.48 | -6.88% | 47,339,928 |
| Apr 2026 | $190.53 | $206.90 | $170.55 | $205.63 | +3.96% | 62,610,040 |
| Mar 2026 | $181.19 | $204.91 | $172.55 | $197.79 | +13.62% | 91,944,759 |
| Feb 2026 | $158.61 | $177.25 | $156.77 | $174.08 | +6.18% | 44,376,708 |
| Jan 2026 | $151.10 | $168.48 | $139.41 | $163.95 | +9.06% | 41,300,577 |
| Dec 2025 | $152.76 | $164.44 | $144.80 | $150.33 | -1.48% | 38,860,756 |
| Nov 2025 | $143.25 | $154.49 | $137.03 | $152.59 | +6.56% | 31,052,987 |
| Oct 2025 | $141.61 | $152.49 | $137.25 | $143.19 | +0.06% | 39,832,208 |
| Sep 2025 | $148.46 | $151.00 | $134.30 | $143.10 | -3.80% | 44,553,930 |
| Aug 2025 | $148.44 | $150.12 | $136.20 | $148.76 | +0.07% | 42,227,963 |
| Jul 2025 | $137.80 | $153.05 | $134.66 | $148.66 | +8.20% | 39,528,779 |
| Jun 2025 | $138.45 | $158.00 | $135.86 | $137.40 | +2.12% | 56,469,186 |
| May 2025 | $131.31 | $147.75 | $127.75 | $134.55 | +1.92% | 48,853,779 |
| Apr 2025 | $160.24 | $161.78 | $114.00 | $132.01 | -17.43% | 61,151,760 |
| Mar 2025 | $159.96 | $165.13 | $137.09 | $159.88 | +0.58% | 61,067,713 |
| Feb 2025 | $165.18 | $167.59 | $151.00 | $158.96 | -3.29% | 50,689,450 |
| Jan 2025 | $166.15 | $180.91 | $163.94 | $164.36 | +0.32% | 38,691,372 |
| Dec 2024 | $177.77 | $178.28 | $152.00 | $163.83 | -7.75% | 50,138,471 |
| Nov 2024 | $177.40 | $186.07 | $173.72 | $177.59 | +0.46% | 41,743,646 |
| Oct 2024 | $170.92 | $200.47 | $169.99 | $176.77 | +2.53% | 55,879,504 |
| Sep 2024 | $191.43 | $191.43 | $167.84 | $172.40 | -11.64% | 51,256,910 |
| Aug 2024 | $201.34 | $203.76 | $179.61 | $195.11 | -3.56% | 28,940,100 |
| Jul 2024 | $201.82 | $214.50 | $196.49 | $202.31 | +1.06% | 24,796,224 |
| Jun 2024 | $198.45 | $202.87 | $185.10 | $200.19 | +0.47% | 27,854,516 |
| May 2024 | $203.00 | $205.74 | $191.48 | $199.26 | -0.93% | 32,586,502 |
| Apr 2024 | $199.35 | $211.96 | $197.57 | $201.13 | +1.49% | 31,436,378 |
| Mar 2024 | $183.34 | $198.53 | $178.21 | $198.17 | +8.57% | 28,592,024 |
| Feb 2024 | $154.50 | $183.96 | $147.93 | $182.52 | +18.72% | 48,506,602 |
| Jan 2024 | $156.57 | $161.62 | $148.31 | $153.74 | -0.86% | 34,906,058 |
| Dec 2023 | $154.30 | $159.99 | $145.70 | $155.08 | +0.43% | 37,550,993 |
| Nov 2023 | $161.94 | $164.04 | $148.67 | $154.41 | -3.69% | 36,505,519 |
| Oct 2023 | $155.15 | $171.40 | $143.08 | $160.32 | +3.51% | 47,533,801 |
| Sep 2023 | $152.90 | $158.88 | $150.16 | $154.88 | +2.04% | 38,759,790 |
| Aug 2023 | $146.20 | $152.04 | $144.24 | $151.78 | +3.03% | 42,247,322 |
| Jul 2023 | $131.59 | $147.50 | $125.73 | $147.32 | +12.15% | 39,408,932 |
| Jun 2023 | $127.50 | $135.36 | $123.41 | $131.36 | +3.31% | 38,717,402 |
| May 2023 | $139.95 | $142.34 | $124.83 | $127.15 | -10.58% | 43,735,056 |
| Apr 2023 | $143.09 | $148.49 | $135.48 | $142.20 | +5.20% | 34,398,352 |
| Mar 2023 | $140.29 | $146.88 | $119.01 | $135.17 | -3.85% | 61,680,921 |
| Feb 2023 | $145.00 | $150.73 | $133.30 | $140.58 | -3.79% | 49,065,109 |
| Jan 2023 | $134.97 | $152.79 | $128.08 | $146.12 | +6.83% | 38,742,980 |
| Dec 2022 | $149.20 | $149.90 | $129.49 | $136.78 | -7.59% | 62,243,085 |
| Nov 2022 | $160.00 | $168.95 | $142.14 | $148.02 | -5.79% | 56,069,087 |
| Oct 2022 | $126.40 | $158.88 | $125.62 | $157.11 | +30.43% | 47,748,864 |
| Sep 2022 | $130.50 | $141.13 | $110.97 | $120.46 | -9.62% | 49,520,848 |
| Aug 2022 | $125.82 | $141.77 | $114.36 | $133.28 | +4.11% | 61,634,226 |
| Jul 2022 | $121.84 | $128.67 | $103.71 | $128.02 | +5.67% | 48,861,342 |
| Jun 2022 | $154.00 | $162.24 | $117.37 | $121.15 | -20.31% | 77,066,530 |
| May 2022 | $124.00 | $159.69 | $121.83 | $152.02 | +20.43% | 66,421,650 |
| Apr 2022 | $137.18 | $145.97 | $119.76 | $126.23 | -7.92% | 38,018,629 |
| Mar 2022 | $139.67 | $147.99 | $119.43 | $137.08 | -0.74% | 69,745,218 |
| Feb 2022 | $124.82 | $138.47 | $122.08 | $138.10 | +9.46% | 55,729,211 |
| Jan 2022 | $107.58 | $134.06 | $107.55 | $126.16 | +16.98% | 59,486,892 |
| Dec 2021 | $109.53 | $116.87 | $95.02 | $107.85 | +1.05% | 52,220,395 |
| Nov 2021 | $109.83 | $117.71 | $100.78 | $106.73 | -0.43% | 69,948,556 |
| Oct 2021 | $95.27 | $114.73 | $94.81 | $107.19 | +13.22% | 54,532,198 |
| Sep 2021 | $77.16 | $97.69 | $73.26 | $94.67 | +22.72% | 57,727,791 |
| Aug 2021 | $77.64 | $82.29 | $65.93 | $77.14 | +0.01% | 50,099,219 |
| Jul 2021 | $97.00 | $102.53 | $71.35 | $77.13 | -17.85% | 53,249,954 |
| Jun 2021 | $82.88 | $96.64 | $82.40 | $93.89 | +17.26% | 54,106,587 |
| May 2021 | $83.48 | $87.18 | $74.60 | $80.07 | -2.03% | 51,539,726 |
| Apr 2021 | $74.18 | $87.60 | $72.34 | $81.73 | +11.21% | 45,935,402 |
| Mar 2021 | $70.96 | $88.75 | $69.53 | $73.49 | +6.08% | 79,277,405 |
| Feb 2021 | $58.37 | $74.87 | $56.35 | $69.28 | +22.21% | 49,945,568 |
| Jan 2021 | $49.00 | $64.90 | $47.56 | $56.69 | +17.13% | 64,486,882 |
| Dec 2020 | $41.52 | $51.53 | $39.30 | $48.40 | +21.12% | 81,144,466 |
| Nov 2020 | $26.45 | $47.25 | $24.57 | $39.96 | +53.93% | 104,640,462 |
| Oct 2020 | $30.01 | $32.43 | $23.63 | $25.96 | -13.81% | 71,956,947 |
| Sep 2020 | $38.80 | $39.17 | $28.84 | $30.12 | -22.69% | 65,067,684 |
| Aug 2020 | $39.87 | $46.95 | $38.83 | $38.96 | -2.26% | 39,690,234 |
| Jul 2020 | $42.36 | $43.13 | $36.80 | $39.86 | -4.69% | 51,900,090 |
| Jun 2020 | $42.30 | $59.89 | $39.84 | $41.82 | -1.78% | 67,448,301 |
| May 2020 | $42.11 | $46.18 | $35.81 | $42.58 | -2.20% | 57,494,964 |
| Apr 2020 | $25.19 | $44.65 | $23.70 | $43.54 | +66.18% | 121,183,197 |
| Mar 2020 | $62.75 | $64.24 | $14.55 | $26.20 | -57.74% | 144,532,781 |
| Feb 2020 | $74.20 | $81.59 | $57.00 | $62.00 | -16.67% | 52,605,969 |
| Jan 2020 | $93.35 | $96.92 | $73.55 | $74.40 | -19.88% | 43,805,970 |
| Dec 2019 | $77.59 | $93.12 | $76.22 | $92.86 | +20.07% | 41,094,805 |
| Nov 2019 | $86.54 | $92.79 | $73.18 | $77.34 | -9.82% | 57,996,880 |
| Oct 2019 | $88.95 | $89.49 | $80.75 | $85.76 | -4.62% | 36,798,164 |
| Sep 2019 | $95.29 | $105.95 | $88.60 | $89.91 | -8.33% | 39,809,497 |
| Aug 2019 | $99.70 | $101.55 | $86.68 | $98.08 | -5.17% | 44,025,761 |
| Jul 2019 | $111.05 | $111.84 | $98.92 | $103.43 | -5.08% | 25,777,648 |
| Jun 2019 | $98.71 | $110.23 | $94.45 | $108.97 | +11.13% | 31,128,202 |
| May 2019 | $105.69 | $114.14 | $95.82 | $98.06 | -7.83% | 43,524,804 |
| Apr 2019 | $102.90 | $112.97 | $98.80 | $106.39 | +4.79% | 39,513,464 |
| Mar 2019 | $103.21 | $106.36 | $92.87 | $101.53 | -1.36% | 33,792,911 |
| Feb 2019 | $103.40 | $108.24 | $94.86 | $102.93 | -0.18% | 37,097,894 |
| Jan 2019 | $90.64 | $108.94 | $89.86 | $103.12 | +11.24% | 41,041,479 |
| Dec 2018 | $113.83 | $115.97 | $85.19 | $92.70 | -16.02% | 66,401,369 |
| Nov 2018 | $112.80 | $119.55 | $103.51 | $110.38 | -1.76% | 83,320,772 |
| Oct 2018 | $135.45 | $140.78 | $105.93 | $112.36 | -16.89% | 37,196,310 |
| Sep 2018 | $122.15 | $137.84 | $111.31 | $135.19 | +11.65% | 35,882,303 |
| Aug 2018 | $131.47 | $136.25 | $115.28 | $121.08 | -8.24% | 45,777,120 |
| Jul 2018 | $130.87 | $138.25 | $128.10 | $131.95 | +0.29% | 19,095,713 |
| Jun 2018 | $120.30 | $132.85 | $107.78 | $131.57 | +8.95% | 43,975,416 |
| May 2018 | $127.44 | $138.14 | $118.06 | $120.76 | -5.99% | 43,863,198 |
| Apr 2018 | $125.86 | $130.70 | $113.06 | $128.45 | +1.53% | 39,043,273 |
| Mar 2018 | $125.03 | $134.60 | $121.98 | $126.52 | +1.51% | 27,665,298 |
| Feb 2018 | $125.57 | $129.15 | $105.66 | $124.64 | -0.69% | 29,281,770 |
| Jan 2018 | $125.00 | $134.52 | $124.60 | $125.50 | -0.59% | 24,998,999 |
| Dec 2017 | $110.16 | $127.45 | $105.97 | $126.25 | +15.50% | 21,850,900 |
| Nov 2017 | $108.23 | $114.93 | $105.79 | $109.31 | +2.01% | 22,823,459 |
| Oct 2017 | $96.98 | $107.56 | $95.69 | $107.16 | +9.39% | 20,372,656 |
| Sep 2017 | $91.07 | $98.36 | $87.84 | $97.96 | +7.90% | 23,567,328 |
| Aug 2017 | $96.19 | $97.99 | $85.73 | $90.79 | -5.31% | 34,187,156 |
| Jul 2017 | $89.55 | $97.83 | $82.77 | $95.88 | +7.96% | 22,127,655 |
| Jun 2017 | $93.68 | $94.83 | $83.22 | $88.81 | -4.26% | 36,446,286 |
| May 2017 | $99.87 | $105.00 | $91.20 | $92.76 | -7.09% | 34,071,946 |
| Apr 2017 | $103.50 | $108.17 | $98.93 | $99.84 | -3.74% | 26,075,035 |
| Mar 2017 | $102.58 | $106.92 | $96.98 | $103.72 | +2.83% | 37,500,559 |
| Feb 2017 | $106.07 | $114.00 | $96.05 | $100.86 | -4.10% | 31,807,039 |
| Jan 2017 | $102.50 | $108.50 | $99.13 | $105.17 | +4.07% | 23,661,977 |
| Dec 2016 | $111.18 | $113.23 | $96.50 | $101.06 | -6.30% | 36,066,792 |
| Nov 2016 | $92.27 | $108.51 | $88.74 | $107.85 | +18.14% | 31,300,670 |
| Oct 2016 | $95.15 | $106.84 | $90.51 | $91.29 | -5.44% | 30,242,808 |
| Sep 2016 | $95.23 | $99.69 | $86.93 | $96.54 | +1.35% | 22,053,000 |
| Aug 2016 | $87.64 | $98.94 | $83.90 | $95.25 | +8.50% | 21,559,700 |
| Jul 2016 | $91.79 | $92.82 | $84.20 | $87.79 | -3.75% | 25,229,200 |
| Jun 2016 | $90.27 | $96.01 | $82.80 | $91.21 | +0.29% | 23,179,800 |
| May 2016 | $87.08 | $93.92 | $82.19 | $90.95 | +5.05% | 24,127,400 |
| Apr 2016 | $76.00 | $89.22 | $73.12 | $86.58 | +12.18% | 20,563,700 |
| Mar 2016 | $71.76 | $79.87 | $68.96 | $77.18 | +8.32% | 29,691,200 |
| Feb 2016 | $74.41 | $76.86 | $63.76 | $71.25 | -5.69% | 33,087,900 |
| Jan 2016 | $66.45 | $75.66 | $55.48 | $75.55 | +12.93% | 38,748,600 |
| Dec 2015 | $78.33 | $80.00 | $61.51 | $66.90 | -14.25% | 27,959,900 |
| Nov 2015 | $73.83 | $82.19 | $73.29 | $78.02 | +5.66% | 22,287,800 |
| Oct 2015 | $66.09 | $77.98 | $63.36 | $73.84 | +14.30% | 25,327,600 |
| Sep 2015 | $66.39 | $71.64 | $62.11 | $64.60 | -5.40% | 21,352,000 |
| Aug 2015 | $66.80 | $74.19 | $60.28 | $68.29 | +1.47% | 30,679,800 |
| Jul 2015 | $76.41 | $77.36 | $62.23 | $67.30 | -10.72% | 28,220,100 |
| Jun 2015 | $78.52 | $82.49 | $73.36 | $75.38 | -3.12% | 24,837,300 |
| May 2015 | $82.62 | $84.76 | $74.25 | $77.81 | -5.76% | 25,209,700 |
| Apr 2015 | $77.60 | $85.82 | $76.47 | $82.57 | +7.46% | 19,936,800 |
| Mar 2015 | $70.89 | $78.75 | $67.52 | $76.84 | +7.91% | 23,724,800 |
| Feb 2015 | $69.73 | $76.93 | $65.55 | $71.21 | +3.22% | 23,303,300 |
| Jan 2015 | $60.05 | $70.83 | $55.53 | $68.99 | +15.41% | 30,154,100 |
| Dec 2014 | $56.19 | $63.11 | $51.69 | $59.78 | +5.99% | 32,367,100 |
| Nov 2014 | $68.44 | $71.54 | $54.48 | $56.40 | -17.59% | 27,516,600 |
| Oct 2014 | $75.30 | $76.94 | $56.34 | $68.44 | -8.48% | 37,773,800 |
| Sep 2014 | $86.49 | $86.72 | $70.66 | $74.78 | -13.40% | 26,482,100 |
| Aug 2014 | $82.33 | $86.82 | $74.65 | $86.35 | +5.01% | 22,510,300 |
| Jul 2014 | $90.00 | $90.48 | $81.02 | $82.23 | -7.40% | 26,017,300 |
| Jun 2014 | $76.99 | $93.33 | $75.35 | $88.80 | +17.65% | 28,810,100 |
| May 2014 | $72.04 | $76.50 | $67.64 | $75.48 | +4.92% | 21,329,000 |
| Apr 2014 | $67.30 | $76.72 | $64.05 | $71.94 | +6.88% | 20,392,500 |
| Mar 2014 | $63.89 | $70.99 | $60.41 | $67.31 | +4.63% | 16,999,900 |
| Feb 2014 | $51.98 | $68.00 | $49.54 | $64.33 | +23.76% | 21,207,500 |
| Jan 2014 | $52.63 | $53.58 | $44.02 | $51.98 | -1.70% | 17,881,600 |
| Dec 2013 | $49.92 | $53.83 | $43.47 | $52.88 | +6.31% | 15,707,800 |
| Nov 2013 | $51.42 | $58.71 | $48.19 | $49.74 | -3.70% | 18,723,500 |
| Oct 2013 | $42.61 | $56.16 | $42.18 | $51.65 | +21.13% | 15,996,300 |
| Sep 2013 | $40.81 | $47.22 | $40.81 | $42.64 | +5.96% | 9,180,500 |
| Aug 2013 | $39.28 | $44.11 | $38.10 | $40.24 | +5.40% | 11,478,100 |
| Jul 2013 | $33.49 | $40.00 | $33.42 | $38.18 | +14.59% | 5,011,100 |
| Jun 2013 | $33.66 | $35.87 | $30.76 | $33.32 | -1.33% | 10,577,600 |
| May 2013 | $26.10 | $35.91 | $25.95 | $33.77 | +28.60% | 12,001,200 |
| Apr 2013 | $26.93 | $27.97 | $23.83 | $26.26 | -2.16% | 4,500,000 |
| Mar 2013 | $22.50 | $27.21 | $21.83 | $26.84 | +18.19% | 2,455,200 |
| Feb 2013 | $22.56 | $23.31 | $19.57 | $22.71 | +1.29% | 2,803,800 |
| Jan 2013 | $19.46 | $22.90 | $18.60 | $22.42 | +17.26% | 3,337,600 |
| Dec 2012 | $18.01 | $19.89 | $17.20 | $19.12 | +6.22% | 3,752,400 |
| Nov 2012 | $17.10 | $18.48 | $15.65 | $18.00 | +5.70% | 2,732,900 |
| Oct 2012 | $17.82 | $18.28 | $16.25 | $17.03 | – | 8,972,600 |
Seasonality
FANG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 2.8% | -2.4% | 6.5% | -1.4% | 0.9% | 2.3% | -1.1% | -2.0% | 3.9% | 5.4% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.1% | 6.2% | 14.3% | 4.0% | -6.4% | -8.2% | 15.5% | -0.7% | -8.3% | 15.4% | ||
| 2025 | 0.3% | -3.3% | 1.3% | -17.4% | 2.6% | 2.1% | 8.2% | 0.8% | -3.8% | 0.1% | 7.3% | -1.5% |
| 2024 | -0.9% | 18.7% | 10.4% | 1.5% | 0.1% | 0.5% | 1.1% | -2.4% | -11.6% | 2.5% | 1.0% | -7.7% |
| 2023 | 6.8% | -3.8% | -1.8% | 5.2% | -10.0% | 3.3% | 12.1% | 3.6% | 2.0% | 3.5% | -1.6% | 0.4% |
| 2022 | 17.0% | 9.5% | -0.3% | -7.9% | 23.3% | -20.3% | 5.7% | 6.5% | -9.6% | 30.4% | -4.5% | -7.6% |
| 2021 | 17.1% | 22.2% | 6.7% | 11.2% | -1.5% | 17.3% | -17.9% | 0.6% | 22.7% | 13.2% | 0.0% | 1.0% |
| 2020 | -19.9% | -16.7% | -57.5% | 66.2% | -1.3% | -1.8% | -4.7% | -1.4% | -22.7% | -13.8% | 55.7% | 21.1% |
| 2019 | 11.2% | -0.1% | -1.4% | 4.8% | -7.7% | 11.1% | -5.1% | -5.0% | -8.3% | -4.6% | -9.6% | 20.1% |
| 2018 | -0.6% | -0.7% | 1.5% | 1.5% | -5.9% | 9.0% | 0.3% | -8.1% | 11.7% | -16.9% | -1.7% | -16.0% |
| 2017 | 4.1% | -4.1% | 2.8% | -3.7% | -7.1% | -4.3% | 8.0% | -5.3% | 7.9% | 9.4% | 2.0% | 15.5% |