14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $167.84 $200.47 Friday, 11th Oct 2024 FANG stock ended at $194.96. This is 0.464% more than the trading day before Thursday, 10th Oct 2024. During the day the stock fluctuated 1.84% from a day low at $192.45 to a day high of $196.00.
90 days $167.84 $214.50
52 weeks $145.70 $214.50

Historical Diamondback Energy prices

Date Open High Low Close Volume
Oct 11, 2024 $192.66 $196.00 $192.45 $194.96 1 282 415
Oct 10, 2024 $194.70 $197.68 $193.96 $194.06 1 423 172
Oct 09, 2024 $192.38 $194.71 $190.81 $193.75 2 256 911
Oct 08, 2024 $196.12 $196.88 $191.83 $193.77 10 720 945
Oct 07, 2024 $195.95 $200.47 $195.00 $199.50 3 734 946
Oct 04, 2024 $191.56 $195.55 $189.50 $194.61 3 431 780
Oct 03, 2024 $181.87 $188.81 $180.88 $188.30 3 013 671
Oct 02, 2024 $182.62 $183.30 $178.79 $181.29 2 949 311
Oct 01, 2024 $170.92 $178.76 $169.99 $177.52 3 118 448
Sep 30, 2024 $170.11 $172.58 $168.76 $172.40 2 592 121
Sep 27, 2024 $170.55 $173.25 $169.37 $170.63 5 071 911
Sep 26, 2024 $176.04 $177.14 $168.21 $168.86 4 567 136
Sep 25, 2024 $185.43 $185.78 $179.86 $180.53 1 738 836
Sep 24, 2024 $188.00 $189.12 $184.19 $185.43 3 046 329
Sep 23, 2024 $182.24 $186.19 $181.84 $185.25 3 218 396
Sep 20, 2024 $179.27 $182.17 $178.05 $181.00 7 799 304
Sep 19, 2024 $182.40 $183.88 $179.33 $181.63 1 154 468
Sep 18, 2024 $179.51 $182.90 $177.92 $178.12 1 609 375
Sep 17, 2024 $174.21 $180.33 $174.21 $179.77 1 794 202
Sep 16, 2024 $174.00 $176.24 $171.84 $174.81 1 634 244
Sep 13, 2024 $171.23 $174.55 $171.23 $172.42 1 456 296
Sep 12, 2024 $169.97 $177.97 $167.94 $170.86 2 649 247
Sep 11, 2024 $172.42 $172.42 $167.84 $168.50 2 580 120
Sep 10, 2024 $178.83 $179.21 $168.96 $171.49 3 118 649
Sep 09, 2024 $180.52 $180.78 $178.81 $179.21 1 423 329

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FANG stock historical prices to predict future price movements?
Trend Analysis: Examine the FANG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FANG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DIAMONDBACK ENERGY
Diamondback
Diamondback Energy, Inc., an independent oil and natural gas company, focuses on the acquisition, development, exploration, and exploitation of unconventional and onshore oil and natural gas reserves in the Permian Basin in West Texas. It focuses on the development of the Spraberry and Wolfcamp formations of the Midland basin; and the Wolfcamp and Bone Spring formations of the Delaware basin, which are part of the Permian Basin in West Texas and ...
GOLDEN STAR
Ticker Change Signal Date
SUN
$53.12
1.20% Oct 09
BRK-B
$455.90
0.95% Oct 09
ESGR
$321.00
0.732% Oct 09
WTRG
$38.60
1.45% Oct 09
VNT
$33.53
2.92% Oct 09

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE