FANG Diamondback Energy, Inc.
Stock · NasdaqGS · United States · Energy · US25278X1090
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Diamondback Energy, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 15:07. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | 97.62 | 99.99 | 95.02 | 99.12 | -3.23% | 2,760,900 | |
| 17 Dec 2021 | 103.67 | 104.80 | 100.65 | 102.43 | -2.73% | 5,014,400 | |
| 16 Dec 2021 | 105.58 | 108.27 | 104.79 | 105.30 | +1.49% | 2,641,200 | |
| 15 Dec 2021 | 104.56 | 104.56 | 99.03 | 103.75 | -0.31% | 3,691,000 | |
| 14 Dec 2021 | 104.64 | 107.56 | 103.55 | 104.07 | -2.38% | 2,764,200 | |
| 13 Dec 2021 | 109.89 | 110.91 | 105.55 | 106.61 | -4.11% | 2,011,900 | |
| 10 Dec 2021 | 111.60 | 112.24 | 107.75 | 111.18 | +0.77% | 1,940,800 | |
| 09 Dec 2021 | 112.39 | 113.43 | 109.82 | 110.33 | -2.90% | 1,931,500 | |
| 08 Dec 2021 | 116.10 | 116.63 | 113.09 | 113.63 | -1.70% | 2,304,500 | |
| 07 Dec 2021 | 110.17 | 116.87 | 109.95 | 115.59 | +6.80% | 2,953,800 | |
| 06 Dec 2021 | 108.14 | 109.74 | 105.55 | 108.23 | +2.10% | 1,926,900 | |
| 03 Dec 2021 | 108.17 | 109.19 | 103.66 | 106.00 | -0.40% | 2,497,100 | |
| 02 Dec 2021 | 101.53 | 107.68 | 99.52 | 106.43 | +3.33% | 2,894,300 | |
| 01 Dec 2021 | 109.53 | 109.89 | 102.91 | 103.00 | -3.49% | 4,079,700 | |
| 30 Nov 2021 | 106.13 | 111.29 | 105.91 | 106.73 | -2.91% | 15,960,100 | |
| 29 Nov 2021 | 111.71 | 115.76 | 108.37 | 109.93 | +2.28% | 4,238,700 | |
| 26 Nov 2021 | 105.30 | 108.34 | 102.45 | 107.48 | -5.88% | 3,128,400 | |
| 24 Nov 2021 | 108.65 | 114.93 | 108.50 | 114.20 | +3.64% | 2,163,700 | |
| 23 Nov 2021 | 108.60 | 111.29 | 108.01 | 110.19 | +4.48% | 2,824,600 | |
| 22 Nov 2021 | 102.30 | 108.06 | 102.24 | 105.47 | +3.23% | 2,790,200 | |
| 19 Nov 2021 | 104.57 | 105.79 | 100.78 | 102.17 | -5.36% | 4,786,700 | |
| 18 Nov 2021 | 107.50 | 110.33 | 105.86 | 107.96 | +0.67% | 1,903,100 | |
| 17 Nov 2021 | 108.34 | 111.24 | 106.61 | 107.24 | -2.67% | 2,341,200 | |
| 16 Nov 2021 | 112.00 | 112.75 | 109.68 | 110.18 | -0.89% | 2,032,400 | |
| 15 Nov 2021 | 109.74 | 111.87 | 106.76 | 111.17 | +1.11% | 1,707,800 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 179.58 USD
- Market cap
- 50.3B
- Dividend yield
- 2.62%
- 5-year average yield
- 3.24%
- Payout ratio
- 57%
- Last dividend
- 1.1000 USD · 12 Nov 2026
- Next ex-dividend date
- 12 Nov 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Energy
- Industry
- Oil & Gas E&P
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 13 Aug 2026 | 1.1000 USD |
| 14 May 2026 | 1.1000 USD |
| 05 Mar 2026 | 1.0500 USD |
| 13 Nov 2025 | 1.0000 USD |
| 14 Aug 2025 | 1.0000 USD |
| 15 May 2025 | 1.0000 USD |
| 06 Mar 2025 | 1.0000 USD |
| 14 Nov 2024 | 0.9000 USD |
| 15 Aug 2024 | 2.3400 USD |
| 14 May 2024 | 1.9700 USD |
| 04 Mar 2024 | 3.0800 USD |
| 15 Nov 2023 | 3.3700 USD |
Follow FANG and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.