Diamondback Energy, Inc. ( FANG) - Price History
Monthly price history for FANG (Diamondback Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $202.50 | $202.50 |
| September 2026 | $183.81 | $183.81 |
| August 2026 | $200.48 | $200.48 |
| July 2026 | $201.84 | $202.95 |
| June 2026 | $174.82 | $175.78 |
| May 2026 | $190.43 | $191.48 |
| April 2026 | $203.38 | $205.63 |
| March 2026 | $195.63 | $197.79 |
| February 2026 | $171.16 | $174.08 |
| January 2026 | $161.20 | $163.95 |
| December 2025 | $147.80 | $150.33 |
| November 2025 | $150.03 | $152.59 |
| October 2025 | $139.82 | $143.19 |
| September 2025 | $139.73 | $143.10 |
| August 2025 | $145.26 | $148.76 |
| July 2025 | $144.13 | $148.66 |
| June 2025 | $133.21 | $137.40 |
| May 2025 | $130.45 | $134.55 |
| April 2025 | $127.10 | $132.01 |
| March 2025 | $153.93 | $159.88 |
| February 2025 | $151.98 | $158.96 |
| January 2025 | $157.14 | $164.36 |
| December 2024 | $156.63 | $163.83 |
| November 2024 | $169.79 | $177.59 |
| October 2024 | $168.17 | $176.77 |
| September 2024 | $164.01 | $172.40 |
| August 2024 | $185.62 | $195.11 |
| July 2024 | $190.17 | $202.31 |
| June 2024 | $188.18 | $200.19 |
| May 2024 | $187.31 | $199.26 |
| April 2024 | $187.21 | $201.13 |
| March 2024 | $184.45 | $198.17 |
| February 2024 | $167.06 | $182.52 |
| January 2024 | $140.72 | $153.74 |
| December 2023 | $141.94 | $155.08 |
| November 2023 | $141.33 | $154.41 |
| October 2023 | $143.63 | $160.32 |
| September 2023 | $138.76 | $154.88 |
| August 2023 | $135.98 | $151.78 |
| July 2023 | $131.24 | $147.32 |
| June 2023 | $117.03 | $131.36 |
| May 2023 | $113.28 | $127.15 |
| April 2023 | $125.89 | $142.20 |
| March 2023 | $119.67 | $135.17 |
| February 2023 | $121.92 | $140.58 |
| January 2023 | $126.72 | $146.12 |
| December 2022 | $118.62 | $136.78 |
| November 2022 | $128.37 | $148.02 |
| October 2022 | $134.41 | $157.11 |
| September 2022 | $103.06 | $120.46 |
| August 2022 | $114.02 | $133.28 |
| July 2022 | $107.02 | $128.02 |
| June 2022 | $101.27 | $121.15 |
| May 2022 | $127.08 | $152.02 |
| April 2022 | $103.04 | $126.23 |
| March 2022 | $111.90 | $137.08 |
| February 2022 | $112.23 | $138.10 |
| January 2022 | $102.53 | $126.16 |
| December 2021 | $87.65 | $107.85 |
| November 2021 | $86.74 | $106.73 |
| October 2021 | $86.74 | $107.19 |
| September 2021 | $76.61 | $94.67 |
| August 2021 | $62.42 | $77.14 |
| July 2021 | $62.05 | $77.13 |
| June 2021 | $75.54 | $93.89 |
| May 2021 | $64.42 | $80.07 |
| April 2021 | $65.42 | $81.73 |
| March 2021 | $58.83 | $73.49 |
| February 2021 | $55.15 | $69.28 |
| January 2021 | $45.12 | $56.69 |
| December 2020 | $38.53 | $48.40 |
| November 2020 | $31.81 | $39.96 |
| October 2020 | $20.42 | $25.96 |
| September 2020 | $23.70 | $30.12 |
| August 2020 | $30.65 | $38.96 |
| July 2020 | $31.10 | $39.86 |
| June 2020 | $32.62 | $41.82 |
| May 2020 | $33.22 | $42.58 |
| April 2020 | $33.66 | $43.54 |
| March 2020 | $20.25 | $26.20 |
| February 2020 | $47.64 | $62 |
| January 2020 | $57.16 | $74.40 |
| December 2019 | $71.34 | $92.86 |
| November 2019 | $59.42 | $77.34 |
| October 2019 | $65.73 | $85.76 |
| September 2019 | $68.91 | $89.91 |
| August 2019 | $75.17 | $98.08 |
| July 2019 | $79.12 | $103.43 |
| June 2019 | $83.36 | $108.97 |
| May 2019 | $75.01 | $98.06 |
| April 2019 | $81.23 | $106.39 |
| March 2019 | $77.52 | $101.53 |
| February 2019 | $78.59 | $102.93 |
| January 2019 | $78.64 | $103.12 |
| December 2018 | $70.70 | $92.70 |
| November 2018 | $84.18 | $110.38 |
| October 2018 | $85.60 | $112.36 |
| September 2018 | $102.99 | $135.19 |
| August 2018 | $92.24 | $121.08 |
| July 2018 | $100.41 | $131.95 |
| June 2018 | $100.12 | $131.57 |
| May 2018 | $91.90 | $120.76 |
| April 2018 | $97.66 | $128.45 |
| March 2018 | $96.19 | $126.52 |
| February 2018 | $94.76 | $124.64 |
| January 2018 | $95.42 | $125.50 |
| December 2017 | $95.99 | $126.25 |
| November 2017 | $83.11 | $109.31 |
| October 2017 | $81.47 | $107.16 |
| September 2017 | $74.48 | $97.96 |
| August 2017 | $69.03 | $90.79 |
| July 2017 | $72.90 | $95.88 |
| June 2017 | $67.52 | $88.81 |
| May 2017 | $70.52 | $92.76 |
| April 2017 | $75.91 | $99.84 |
| March 2017 | $78.86 | $103.72 |
| February 2017 | $76.68 | $100.86 |
| January 2017 | $79.96 | $105.17 |
| December 2016 | $76.84 | $101.06 |
| November 2016 | $82 | $107.85 |
| October 2016 | $69.41 | $91.29 |
| September 2016 | $73.40 | $96.54 |
| August 2016 | $72.42 | $95.25 |
| July 2016 | $66.75 | $87.79 |
| June 2016 | $69.35 | $91.21 |
| May 2016 | $69.15 | $90.95 |
| April 2016 | $65.83 | $86.58 |
| March 2016 | $58.68 | $77.18 |
| February 2016 | $54.17 | $71.25 |
| January 2016 | $57.44 | $75.55 |
| December 2015 | $50.86 | $66.90 |
| November 2015 | $59.32 | $78.02 |
| October 2015 | $56.14 | $73.84 |
| September 2015 | $49.12 | $64.60 |
| August 2015 | $51.92 | $68.29 |
| July 2015 | $51.17 | $67.30 |
| June 2015 | $57.31 | $75.38 |
| May 2015 | $59.16 | $77.81 |
| April 2015 | $62.78 | $82.57 |
| March 2015 | $58.42 | $76.84 |
| February 2015 | $54.14 | $71.21 |
| January 2015 | $52.45 | $68.99 |
| December 2014 | $45.45 | $59.78 |
| November 2014 | $42.88 | $56.40 |
| October 2014 | $52.04 | $68.44 |
| September 2014 | $56.86 | $74.78 |
| August 2014 | $65.65 | $86.35 |
| July 2014 | $62.52 | $82.23 |
| June 2014 | $67.52 | $88.80 |
| May 2014 | $57.39 | $75.48 |
| April 2014 | $54.70 | $71.94 |
| March 2014 | $51.18 | $67.31 |
| February 2014 | $48.91 | $64.33 |
| January 2014 | $39.52 | $51.98 |
| December 2013 | $40.20 | $52.88 |
| November 2013 | $37.82 | $49.74 |
| October 2013 | $39.27 | $51.65 |
| September 2013 | $32.42 | $42.64 |
| August 2013 | $30.60 | $40.24 |
| July 2013 | $29.03 | $38.18 |
| June 2013 | $25.33 | $33.32 |
| May 2013 | $25.68 | $33.77 |
| April 2013 | $19.96 | $26.26 |
| March 2013 | $20.41 | $26.84 |
| February 2013 | $17.27 | $22.71 |
| January 2013 | $17.05 | $22.42 |
| December 2012 | $14.54 | $19.12 |
| November 2012 | $13.68 | $18 |
| October 2012 | $12.95 | $17.03 |
FANG
List: Challengers
Price: $202.50
Dividend Yield: 2.30%
Forward Dividend Yield: 2.16%
Payout Ratio: 48.42%
Dividend Per Share: 4.40 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 284.91
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.7 million
Ebitda: 221.8 millionMarket Capitalization: 52.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 19.84%
DGR5: 28.05%