stockNASDAQ: FANG • 28 Days Updates
Diamondback Energy Inc. (FANG)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Diamondback Energy (FANG) is an oil and gas exploration and production company trading on Nasdaq Stocks. Shares last closed at $192.13, moving +4.02% over the past week and -6.26% across 28 days. Longer term, the stock is +0.28% over 3 months, +1.60% over 6 months and +33.23% over 12 months. Among comparable equities, SPCX (Space Exploration Technologies) (+7.51%), INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%) and TSLA (Tesla) (+4.72%) moved over the same 28-day stretch.
Investor Relations:diamondbackenergy.com
Price & Performance Trajectory
Diamondback Energy Inc.NASDAQ: FANG
Latest Close
$192.13
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFANG session performance
✓ Latest Close USD
$192.13
Latest session close
$-12.84vs period start
Period Return % % GAIN
-6.26%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$213.31 / $181.85
Period range envelope
$31.46channel spread
Total Volume SHARES
64.24M
Period turnover
Avg: 3.57M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $192.13 | +0.23% | $194.39 | $191.50 | 1.15M |
| Oct 08, 2026 | $191.68 | +3.96% | $192.38 | $187.39 | 2.24M |
| Oct 07, 2026 | $184.38 | -0.32% | $188.00 | $181.85 | 2.32M |
| Oct 06, 2026 | $184.98 | +0.49% | $185.77 | $182.00 | 3.22M |
| Oct 05, 2026 | $184.08 | -0.34% | $186.00 | $182.38 | 2.81M |
| Oct 02, 2026 | $184.71 | -0.43% | $185.68 | $183.28 | 2.13M |
| Sep 28, 2026 | $185.23 | -0.77% | $190.57 | $184.50 | 2.17M |
| Sep 25, 2026 | $186.67 | -1.24% | $187.77 | $185.51 | 1.73M |
| Sep 24, 2026 | $189.01 | +1.81% | $191.40 | $186.11 | 2.31M |
| Sep 23, 2026 | $185.65 | +0.62% | $188.20 | $183.51 | 3.38M |
| Sep 22, 2026 | $184.50 | -2.52% | $188.72 | $184.29 | 2.95M |
| Sep 21, 2026 | $189.27 | -1.64% | $190.75 | $187.52 | 3.81M |
| Sep 18, 2026 | $192.42 | -2.30% | $196.94 | $191.96 | 8.10M |
| Sep 17, 2026 | $196.94 | +1.23% | $197.31 | $190.92 | 4.92M |
| Sep 16, 2026 | $194.54 | -8.03% | $198.65 | $191.49 | 15.40M |
Page 1 of 2