Diamondback Energy, Inc. ( FANG) - Price History
Monthly price history for FANG (Diamondback Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $192.13 | $192.13 |
| May 2026 | $191.48 | $191.48 |
| April 2026 | $204.50 | $205.63 |
| March 2026 | $196.71 | $197.79 |
| February 2026 | $172.10 | $174.08 |
| January 2026 | $162.08 | $163.95 |
| December 2025 | $148.62 | $150.33 |
| November 2025 | $150.85 | $152.59 |
| October 2025 | $140.59 | $143.19 |
| September 2025 | $140.50 | $143.10 |
| August 2025 | $146.06 | $148.76 |
| July 2025 | $144.92 | $148.66 |
| June 2025 | $133.94 | $137.40 |
| May 2025 | $131.16 | $134.55 |
| April 2025 | $127.80 | $132.01 |
| March 2025 | $154.78 | $159.88 |
| February 2025 | $152.81 | $158.96 |
| January 2025 | $158 | $164.36 |
| December 2024 | $157.49 | $163.83 |
| November 2024 | $170.72 | $177.59 |
| October 2024 | $169.10 | $176.77 |
| September 2024 | $164.91 | $172.40 |
| August 2024 | $186.64 | $195.11 |
| July 2024 | $191.22 | $202.31 |
| June 2024 | $189.22 | $200.19 |
| May 2024 | $188.34 | $199.26 |
| April 2024 | $188.24 | $201.13 |
| March 2024 | $185.47 | $198.17 |
| February 2024 | $167.98 | $182.52 |
| January 2024 | $141.49 | $153.74 |
| December 2023 | $142.73 | $155.08 |
| November 2023 | $142.11 | $154.41 |
| October 2023 | $144.42 | $160.32 |
| September 2023 | $139.52 | $154.88 |
| August 2023 | $136.73 | $151.78 |
| July 2023 | $131.97 | $147.32 |
| June 2023 | $117.67 | $131.36 |
| May 2023 | $113.90 | $127.15 |
| April 2023 | $126.58 | $142.20 |
| March 2023 | $120.33 | $135.17 |
| February 2023 | $122.59 | $140.58 |
| January 2023 | $127.42 | $146.12 |
| December 2022 | $119.28 | $136.78 |
| November 2022 | $129.08 | $148.02 |
| October 2022 | $135.15 | $157.11 |
| September 2022 | $103.62 | $120.46 |
| August 2022 | $114.65 | $133.28 |
| July 2022 | $107.60 | $128.02 |
| June 2022 | $101.83 | $121.15 |
| May 2022 | $127.78 | $152.02 |
| April 2022 | $103.61 | $126.23 |
| March 2022 | $112.51 | $137.08 |
| February 2022 | $112.85 | $138.10 |
| January 2022 | $103.10 | $126.16 |
| December 2021 | $88.13 | $107.85 |
| November 2021 | $87.22 | $106.73 |
| October 2021 | $87.22 | $107.19 |
| September 2021 | $77.03 | $94.67 |
| August 2021 | $62.76 | $77.14 |
| July 2021 | $62.40 | $77.13 |
| June 2021 | $75.95 | $93.89 |
| May 2021 | $64.77 | $80.07 |
| April 2021 | $65.78 | $81.73 |
| March 2021 | $59.15 | $73.49 |
| February 2021 | $55.45 | $69.28 |
| January 2021 | $45.37 | $56.69 |
| December 2020 | $38.74 | $48.40 |
| November 2020 | $31.98 | $39.96 |
| October 2020 | $20.54 | $25.96 |
| September 2020 | $23.83 | $30.12 |
| August 2020 | $30.82 | $38.96 |
| July 2020 | $31.27 | $39.86 |
| June 2020 | $32.80 | $41.82 |
| May 2020 | $33.40 | $42.58 |
| April 2020 | $33.84 | $43.54 |
| March 2020 | $20.36 | $26.20 |
| February 2020 | $47.90 | $62 |
| January 2020 | $57.48 | $74.40 |
| December 2019 | $71.74 | $92.86 |
| November 2019 | $59.75 | $77.34 |
| October 2019 | $66.09 | $85.76 |
| September 2019 | $69.29 | $89.91 |
| August 2019 | $75.58 | $98.08 |
| July 2019 | $79.55 | $103.43 |
| June 2019 | $83.81 | $108.97 |
| May 2019 | $75.42 | $98.06 |
| April 2019 | $81.68 | $106.39 |
| March 2019 | $77.95 | $101.53 |
| February 2019 | $79.02 | $102.93 |
| January 2019 | $79.08 | $103.12 |
| December 2018 | $71.09 | $92.70 |
| November 2018 | $84.64 | $110.38 |
| October 2018 | $86.07 | $112.36 |
| September 2018 | $103.55 | $135.19 |
| August 2018 | $92.74 | $121.08 |
| July 2018 | $100.97 | $131.95 |
| June 2018 | $100.68 | $131.57 |
| May 2018 | $92.40 | $120.76 |
| April 2018 | $98.20 | $128.45 |
| March 2018 | $96.72 | $126.52 |
| February 2018 | $95.29 | $124.64 |
| January 2018 | $95.94 | $125.50 |
| December 2017 | $96.52 | $126.25 |
| November 2017 | $83.57 | $109.31 |
| October 2017 | $81.92 | $107.16 |
| September 2017 | $74.89 | $97.96 |
| August 2017 | $69.41 | $90.79 |
| July 2017 | $73.30 | $95.88 |
| June 2017 | $67.89 | $88.81 |
| May 2017 | $70.91 | $92.76 |
| April 2017 | $76.33 | $99.84 |
| March 2017 | $79.29 | $103.72 |
| February 2017 | $77.11 | $100.86 |
| January 2017 | $80.40 | $105.17 |
| December 2016 | $77.26 | $101.06 |
| November 2016 | $82.45 | $107.85 |
| October 2016 | $69.79 | $91.29 |
| September 2016 | $73.80 | $96.54 |
| August 2016 | $72.82 | $95.25 |
| July 2016 | $67.11 | $87.79 |
| June 2016 | $69.73 | $91.21 |
| May 2016 | $69.53 | $90.95 |
| April 2016 | $66.19 | $86.58 |
| March 2016 | $59 | $77.18 |
| February 2016 | $54.47 | $71.25 |
| January 2016 | $57.76 | $75.55 |
| December 2015 | $51.14 | $66.90 |
| November 2015 | $59.64 | $78.02 |
| October 2015 | $56.45 | $73.84 |
| September 2015 | $49.39 | $64.60 |
| August 2015 | $52.21 | $68.29 |
| July 2015 | $51.45 | $67.30 |
| June 2015 | $57.63 | $75.38 |
| May 2015 | $59.48 | $77.81 |
| April 2015 | $63.12 | $82.57 |
| March 2015 | $58.74 | $76.84 |
| February 2015 | $54.44 | $71.21 |
| January 2015 | $52.74 | $68.99 |
| December 2014 | $45.70 | $59.78 |
| November 2014 | $43.12 | $56.40 |
| October 2014 | $52.32 | $68.44 |
| September 2014 | $57.17 | $74.78 |
| August 2014 | $66.01 | $86.35 |
| July 2014 | $62.86 | $82.23 |
| June 2014 | $67.89 | $88.80 |
| May 2014 | $57.70 | $75.48 |
| April 2014 | $55 | $71.94 |
| March 2014 | $51.46 | $67.31 |
| February 2014 | $49.18 | $64.33 |
| January 2014 | $39.74 | $51.98 |
| December 2013 | $40.43 | $52.88 |
| November 2013 | $38.03 | $49.74 |
| October 2013 | $39.49 | $51.65 |
| September 2013 | $32.60 | $42.64 |
| August 2013 | $30.76 | $40.24 |
| July 2013 | $29.19 | $38.18 |
| June 2013 | $25.47 | $33.32 |
| May 2013 | $25.82 | $33.77 |
| April 2013 | $20.08 | $26.26 |
| March 2013 | $20.52 | $26.84 |
| February 2013 | $17.36 | $22.71 |
| January 2013 | $17.14 | $22.42 |
| December 2012 | $14.62 | $19.12 |
| November 2012 | $13.76 | $18 |
| October 2012 | $13.02 | $17.03 |
FANG
List: Challengers
Price: $192.13
Dividend Yield: 2.15%
Forward Dividend Yield: 2.30%
Payout Ratio: 48.42%
Dividend Per Share: 4.40 USD
Earnings Per Share: 0.98 USD
P/E Ratio: 192.55
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.7 million
Ebitda: 221.8 millionMarket Capitalization: 54.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%