Diamondback Energy, Inc. ( FANG) - Price History
Monthly price history for FANG (Diamondback Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $148.85 | $148.85 |
| May 2025 | $134.55 | $134.55 |
| April 2025 | $131.10 | $132.01 |
| March 2025 | $158.78 | $159.88 |
| February 2025 | $156.76 | $158.96 |
| January 2025 | $162.08 | $164.36 |
| December 2024 | $161.56 | $163.83 |
| November 2024 | $175.13 | $177.59 |
| October 2024 | $173.46 | $176.77 |
| September 2024 | $169.17 | $172.40 |
| August 2024 | $191.46 | $195.11 |
| July 2024 | $196.16 | $202.31 |
| June 2024 | $194.10 | $200.19 |
| May 2024 | $193.20 | $199.26 |
| April 2024 | $193.10 | $201.13 |
| March 2024 | $190.26 | $198.17 |
| February 2024 | $172.32 | $182.52 |
| January 2024 | $145.14 | $153.74 |
| December 2023 | $146.41 | $155.08 |
| November 2023 | $145.78 | $154.41 |
| October 2023 | $148.15 | $160.32 |
| September 2023 | $143.12 | $154.88 |
| August 2023 | $140.26 | $151.78 |
| July 2023 | $135.37 | $147.32 |
| June 2023 | $120.71 | $131.36 |
| May 2023 | $116.84 | $127.15 |
| April 2023 | $129.85 | $142.20 |
| March 2023 | $123.43 | $135.17 |
| February 2023 | $125.75 | $140.58 |
| January 2023 | $130.71 | $146.12 |
| December 2022 | $122.36 | $136.78 |
| November 2022 | $132.41 | $148.02 |
| October 2022 | $138.64 | $157.11 |
| September 2022 | $106.30 | $120.46 |
| August 2022 | $117.61 | $133.28 |
| July 2022 | $110.38 | $128.02 |
| June 2022 | $104.46 | $121.15 |
| May 2022 | $131.07 | $152.02 |
| April 2022 | $106.28 | $126.23 |
| March 2022 | $115.42 | $137.08 |
| February 2022 | $115.76 | $138.10 |
| January 2022 | $105.76 | $126.16 |
| December 2021 | $90.41 | $107.85 |
| November 2021 | $89.47 | $106.73 |
| October 2021 | $89.47 | $107.19 |
| September 2021 | $79.02 | $94.67 |
| August 2021 | $64.38 | $77.14 |
| July 2021 | $64 | $77.13 |
| June 2021 | $77.91 | $93.89 |
| May 2021 | $66.44 | $80.07 |
| April 2021 | $67.48 | $81.73 |
| March 2021 | $60.68 | $73.49 |
| February 2021 | $56.88 | $69.28 |
| January 2021 | $46.54 | $56.69 |
| December 2020 | $39.74 | $48.40 |
| November 2020 | $32.81 | $39.96 |
| October 2020 | $21.07 | $25.96 |
| September 2020 | $24.44 | $30.12 |
| August 2020 | $31.62 | $38.96 |
| July 2020 | $32.07 | $39.86 |
| June 2020 | $33.65 | $41.82 |
| May 2020 | $34.26 | $42.58 |
| April 2020 | $34.71 | $43.54 |
| March 2020 | $20.89 | $26.20 |
| February 2020 | $49.13 | $62 |
| January 2020 | $58.96 | $74.40 |
| December 2019 | $73.59 | $92.86 |
| November 2019 | $61.29 | $77.34 |
| October 2019 | $67.80 | $85.76 |
| September 2019 | $71.08 | $89.91 |
| August 2019 | $77.54 | $98.08 |
| July 2019 | $81.61 | $103.43 |
| June 2019 | $85.98 | $108.97 |
| May 2019 | $77.37 | $98.06 |
| April 2019 | $83.79 | $106.39 |
| March 2019 | $79.96 | $101.53 |
| February 2019 | $81.06 | $102.93 |
| January 2019 | $81.12 | $103.12 |
| December 2018 | $72.92 | $92.70 |
| November 2018 | $86.83 | $110.38 |
| October 2018 | $88.29 | $112.36 |
| September 2018 | $106.23 | $135.19 |
| August 2018 | $95.14 | $121.08 |
| July 2018 | $103.57 | $131.95 |
| June 2018 | $103.27 | $131.57 |
| May 2018 | $94.79 | $120.76 |
| April 2018 | $100.73 | $128.45 |
| March 2018 | $99.22 | $126.52 |
| February 2018 | $97.74 | $124.64 |
| January 2018 | $98.42 | $125.50 |
| December 2017 | $99.01 | $126.25 |
| November 2017 | $85.72 | $109.31 |
| October 2017 | $84.04 | $107.16 |
| September 2017 | $76.82 | $97.96 |
| August 2017 | $71.20 | $90.79 |
| July 2017 | $75.19 | $95.88 |
| June 2017 | $69.65 | $88.81 |
| May 2017 | $72.74 | $92.76 |
| April 2017 | $78.30 | $99.84 |
| March 2017 | $81.34 | $103.72 |
| February 2017 | $79.10 | $100.86 |
| January 2017 | $82.48 | $105.17 |
| December 2016 | $79.25 | $101.06 |
| November 2016 | $84.58 | $107.85 |
| October 2016 | $71.59 | $91.29 |
| September 2016 | $75.71 | $96.54 |
| August 2016 | $74.70 | $95.25 |
| July 2016 | $68.85 | $87.79 |
| June 2016 | $71.53 | $91.21 |
| May 2016 | $71.32 | $90.95 |
| April 2016 | $67.90 | $86.58 |
| March 2016 | $60.53 | $77.18 |
| February 2016 | $55.88 | $71.25 |
| January 2016 | $59.25 | $75.55 |
| December 2015 | $52.46 | $66.90 |
| November 2015 | $61.18 | $78.02 |
| October 2015 | $57.91 | $73.84 |
| September 2015 | $50.66 | $64.60 |
| August 2015 | $53.55 | $68.29 |
| July 2015 | $52.78 | $67.30 |
| June 2015 | $59.11 | $75.38 |
| May 2015 | $61.02 | $77.81 |
| April 2015 | $64.75 | $82.57 |
| March 2015 | $60.26 | $76.84 |
| February 2015 | $55.84 | $71.21 |
| January 2015 | $54.10 | $68.99 |
| December 2014 | $46.88 | $59.78 |
| November 2014 | $44.23 | $56.40 |
| October 2014 | $53.67 | $68.44 |
| September 2014 | $58.64 | $74.78 |
| August 2014 | $67.72 | $86.35 |
| July 2014 | $64.49 | $82.23 |
| June 2014 | $69.64 | $88.80 |
| May 2014 | $59.19 | $75.48 |
| April 2014 | $56.42 | $71.94 |
| March 2014 | $52.79 | $67.31 |
| February 2014 | $50.45 | $64.33 |
| January 2014 | $40.76 | $51.98 |
| December 2013 | $41.47 | $52.88 |
| November 2013 | $39.01 | $49.74 |
| October 2013 | $40.50 | $51.65 |
| September 2013 | $33.44 | $42.64 |
| August 2013 | $31.56 | $40.24 |
| July 2013 | $29.94 | $38.18 |
| June 2013 | $26.13 | $33.32 |
| May 2013 | $26.48 | $33.77 |
| April 2013 | $20.59 | $26.26 |
| March 2013 | $21.05 | $26.84 |
| February 2013 | $17.81 | $22.71 |
| January 2013 | $17.58 | $22.42 |
| December 2012 | $14.99 | $19.12 |
| November 2012 | $14.12 | $18 |
| October 2012 | $13.36 | $17.03 |
FANG
List: Challengers
Price: $148.85
Dividend Yield: 3.80%
Forward Dividend Yield: 2.69%
Payout Ratio: 48.42%
Dividend Per Share: 4.00 USD
Earnings Per Share: 16.08 USD
P/E Ratio: 8.71
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.7 million
Ebitda: 221.8 millionMarket Capitalization: 40.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%