Diamondback Energy, Inc. (FANG) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -8.9%
- 3M
- -7.6%
- YTD
- +18.5%
- 1Y
- +30.9%
- 3Y
- +10.9%
- 5Y
- +15.5%
Loading 10-year price history...
FANG Historical Performance
FANG Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +9.3%
- 2013 annual price return
- +174.8%
- 2014 annual price return
- +16.8%
- 2015 annual price return
- +11.6%
- 2016 annual price return
- +52.9%
- 2017 annual price return
- +22.3%
- 2018 annual price return
- -27.5%
- 2019 annual price return
- -2.5%
- 2020 annual price return
- -47.8%
- 2021 annual price return
- +120.4%
- 2022 annual price return
- +22.3%
- 2023 annual price return
- +18.0%
- 2024 annual price return
- +4.3%
- 2025 annual price return
- -9.9%
- 2026 annual price return
- +14.3%
FANG Stock Price Trajectory (2012–2026)
As of July 8, 2026, Diamondback Energy, Inc. (FANG) trades at $180.56, representing a +30.9% return over the past year. The stock has delivered a +142.0% total return over five years (+15.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $214.51 on May 4, 2026. From this peak, FANG has corrected -15.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (+6.3% 1Y), CTRA (+31.2% 1Y), and SM (+10.2% 1Y), FANG has underperformed the peer group average. Compare FANG vs MTDR →
FANG Historical Price Data · from 2012
Rows 1–50 of 3,451| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 176.32 | 181.63 | 175.73 | 180.56 | 1.98M | +3.93% |
| 2026-07-06 | 171.86 | 174.31 | 171.32 | 173.73 | 1.84M | +0.98% |
| 2026-07-02 | 172.19 | 174.00 | 170.11 | 172.04 | 2.59M | +0.05% |
| 2026-07-01 | 176.59 | 178.99 | 171.48 | 171.96 | 2.30M | -2.17% |
| 2026-06-30 | 179.52 | 181.52 | 175.27 | 175.78 | 3.17M | -2.64% |
| 2026-06-29 | 179.60 | 182.15 | 179.60 | 180.54 | 2.24M | +0.35% |
| 2026-06-26 | 181.34 | 183.03 | 179.35 | 179.91 | 0 | -1.45% |
| 2026-06-25 | 181.62 | 183.91 | 181.08 | 182.55 | 1.66M | -0.51% |
| 2026-06-24 | 183.58 | 186.08 | 182.00 | 183.48 | 1.98M | -2.36% |
| 2026-06-23 | 186.25 | 188.98 | 186.25 | 187.91 | 1.58M | +0.06% |
| 2026-06-22 | 185.00 | 188.37 | 184.82 | 187.80 | 1.74M | +2.34% |
| 2026-06-18 | 183.00 | 183.90 | 180.44 | 183.50 | 4.37M | -1.07% |
| 2026-06-17 | 187.28 | 188.93 | 184.72 | 185.48 | 1.88M | -1.40% |
| 2026-06-16 | 186.66 | 188.31 | 185.55 | 188.12 | 2.15M | -0.97% |
| 2026-06-15 | 183.11 | 190.84 | 183.11 | 189.96 | 3.22M | -1.13% |
| 2026-06-12 | 190.00 | 195.43 | 189.44 | 192.13 | 2.01M | +0.28% |
| 2026-06-11 | 199.54 | 199.90 | 190.29 | 191.59 | 2.75M | -2.52% |
| 2026-06-10 | 196.78 | 200.22 | 194.89 | 196.55 | 2.59M | +1.19% |
| 2026-06-09 | 196.50 | 197.03 | 191.91 | 194.24 | 2.51M | -2.00% |
| 2026-06-08 | 195.91 | 200.03 | 194.81 | 198.19 | 2.91M | +2.89% |
| 2026-06-05 | 202.40 | 203.53 | 192.60 | 192.62 | 3.74M | -5.09% |
| 2026-06-04 | 207.16 | 207.16 | 199.80 | 202.95 | 4.77M | -3.63% |
| 2026-06-03 | 203.19 | 211.64 | 201.51 | 210.59 | 3.02M | +4.05% |
| 2026-06-02 | 197.08 | 203.62 | 197.08 | 202.40 | 1.80M | +1.69% |
| 2026-06-01 | 194.49 | 201.66 | 194.13 | 199.03 | 1.77M | +3.94% |
| 2026-05-29 | 193.29 | 193.90 | 189.50 | 191.48 | 4.58M | -1.37% |
| 2026-05-28 | 194.76 | 195.71 | 191.79 | 194.14 | 1.93M | +0.67% |
| 2026-05-27 | 192.26 | 194.68 | 190.75 | 192.84 | 1.21M | -1.17% |
| 2026-05-26 | 199.12 | 201.90 | 194.67 | 195.13 | 1.51M | -2.78% |
| 2026-05-22 | 199.52 | 201.50 | 198.00 | 200.71 | 1.50M | -0.13% |
| 2026-05-21 | 208.08 | 208.95 | 198.75 | 200.97 | 1.46M | -1.64% |
| 2026-05-20 | 207.08 | 210.80 | 202.90 | 204.33 | 1.50M | -1.66% |
| 2026-05-19 | 207.13 | 208.58 | 205.02 | 207.77 | 1.64M | +1.05% |
| 2026-05-18 | 202.85 | 206.92 | 199.50 | 205.62 | 1.51M | +1.01% |
| 2026-05-15 | 203.00 | 204.61 | 201.45 | 203.56 | 2.12M | +1.65% |
| 2026-05-14 | 198.92 | 201.50 | 197.61 | 200.26 | 1.49M | -0.42% |
| 2026-05-13 | 198.00 | 201.31 | 196.49 | 201.10 | 1.37M | +1.49% |
| 2026-05-12 | 198.94 | 199.20 | 195.60 | 198.15 | 1.62M | +1.02% |
| 2026-05-11 | 190.50 | 197.03 | 190.50 | 196.15 | 2.22M | +3.95% |
| 2026-05-08 | 189.81 | 190.32 | 186.94 | 188.70 | 3.16M | -0.91% |
| 2026-05-07 | 190.99 | 192.11 | 186.54 | 190.44 | 2.57M | -2.39% |
| 2026-05-06 | 197.00 | 198.96 | 192.47 | 195.10 | 3.93M | -5.38% |
| 2026-05-05 | 210.00 | 211.73 | 205.59 | 206.19 | 1.41M | -3.51% |
| 2026-05-04 | 209.50 | 214.51 | 208.05 | 213.69 | 2.69M | +2.91% |
| 2026-05-01 | 204.56 | 207.77 | 200.26 | 207.65 | 3.16M | +0.98% |
| 2026-04-30 | 200.61 | 206.90 | 200.61 | 205.63 | 1.68M | +0.15% |
| 2026-04-29 | 202.53 | 205.87 | 201.75 | 205.32 | 2.13M | +2.63% |
| 2026-04-28 | 200.00 | 201.15 | 196.60 | 200.06 | 1.72M | +1.85% |
| 2026-04-27 | 196.51 | 198.14 | 195.94 | 196.42 | 1.42M | +0.82% |
| 2026-04-24 | 195.31 | 195.94 | 191.83 | 194.83 | 1.67M | -0.39% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FANG — Frequently Asked Questions
Quick answers to the most common questions about buying FANG stock.
How has FANG stock performed recently?
FANG returned +30.9% over the past year, beating its 5-year annualized CAGR of +15.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FANG's all-time high price?
Diamondback Energy, Inc. reached $214.51 on 2026-05-04. The 52-week high is $214.51. Current 1-year return of +30.9% places the stock closer to historical peaks.
Where can I download FANG historical price data?
This page provides FANG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.