Diamondback Energy, Inc. (FANG) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
FANG Historical Performance
Short-Term Returns
FANG Stock Price Trajectory (2012–2026)
As of May 8, 2026, Diamondback Energy, Inc. (FANG) trades at $190.44, representing a +47.0% return over the past year. The stock has delivered a +163.7% total return over five years (+17.7% 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 -11.2%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (+38.8% 1Y), CTRA (+44.0% 1Y), and SM (+37.3% 1Y), FANG has underperformed the peer group average. Compare FANG vs MTDR →
FANG Historical Price Data (2025–2026)
Showing 30 of 3,411 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 196.82 | 198.26 | 194.01 | 195.59 | 2.02M | +0.89% |
| 2026-04-22 | 191.28 | 194.76 | 189.25 | 193.87 | 2.00M | +2.14% |
| 2026-04-21 | 184.46 | 189.96 | 183.09 | 189.80 | 2.44M | +3.46% |
| 2026-04-20 | 181.87 | 185.66 | 180.41 | 183.45 | 2.86M | +1.76% |
| 2026-04-17 | 176.16 | 180.50 | 170.62 | 180.27 | 6.09M | -3.42% |
| 2026-04-16 | 186.31 | 189.40 | 185.55 | 186.65 | 2.81M | +0.42% |
| 2026-04-15 | 186.36 | 188.75 | 184.00 | 185.87 | 3.24M | -0.34% |
| 2026-04-14 | 186.77 | 187.59 | 183.02 | 186.51 | 4.13M | -1.37% |
| 2026-04-13 | 191.30 | 192.02 | 187.66 | 189.10 | 3.36M | +0.48% |
| 2026-04-10 | 185.66 | 189.68 | 185.32 | 188.21 | 2.87M | +1.02% |
| 2026-04-09 | 187.97 | 191.14 | 185.27 | 186.31 | 3.23M | -0.09% |
| 2026-04-08 | 177.17 | 187.34 | 175.14 | 186.47 | 5.35M | -4.62% |
| 2026-04-07 | 196.12 | 199.29 | 194.91 | 195.50 | 2.47M | +0.63% |
| 2026-04-06 | 193.58 | 195.84 | 192.68 | 194.27 | 1.42M | +0.20% |
| 2026-04-02 | 197.56 | 201.46 | 192.90 | 193.88 | 2.91M | +1.71% |
| 2026-04-01 | 190.53 | 195.74 | 187.34 | 190.62 | 3.97M | -3.63% |
| 2026-03-31 | 199.52 | 203.15 | 193.78 | 197.79 | 4.34M | -0.43% |
| 2026-03-30 | 203.91 | 204.69 | 197.61 | 198.65 | 3.72M | -1.58% |
| 2026-03-27 | 204.21 | 204.90 | 201.45 | 201.84 | 5.32M | -0.17% |
| 2026-03-26 | 198.82 | 204.16 | 198.04 | 202.19 | 3.07M | +3.15% |
Full FANG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FANG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FANG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FANG vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonFANG — Frequently Asked Questions
Quick answers to the most common questions about buying FANG stock.
How has FANG stock performed recently?
FANG returned +47.0% over the past year, beating its 5-year annualized CAGR of +17.7%. 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 +47.0% 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.