Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Diamondback Energy Stock Price (Quote) NASDAQ:FANG
$109.41 ( 0.0732% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.53 | $114.73 | Monday, 25th Oct 2021 FANG stock ended at $109.41. This is 0.0732% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.60% from a day low at $108.97 to a day high of $112.89. |
| 90 days | $65.93 | $114.73 | |
| 52 weeks | $23.63 | $114.73 |
Historical Diamondback Energy prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $111.26 | $112.89 | $108.97 | $109.41 | 2 830 183 |
| 2021-10-22 | $109.88 | $111.12 | $108.58 | $109.33 | 2 160 818 |
| 2021-10-21 | $110.44 | $110.86 | $107.76 | $108.93 | 1 520 172 |
| 2021-10-20 | $109.00 | $111.48 | $108.51 | $111.15 | 1 664 453 |
| 2021-10-19 | $109.76 | $111.36 | $108.42 | $110.94 | 1 666 810 |
| 2021-10-18 | $111.00 | $114.73 | $108.50 | $109.26 | 3 628 876 |
| 2021-10-15 | $110.16 | $110.80 | $107.98 | $108.28 | 2 368 994 |
| 2021-10-14 | $110.00 | $110.64 | $106.22 | $108.83 | 2 323 436 |
| 2021-10-13 | $107.48 | $109.62 | $104.84 | $108.19 | 2 916 606 |
| 2021-10-12 | $110.60 | $113.01 | $108.24 | $110.00 | 2 454 701 |
| 2021-10-11 | $112.03 | $114.10 | $110.12 | $110.73 | 3 229 448 |
| 2021-10-08 | $106.54 | $110.50 | $106.24 | $109.90 | 3 146 105 |
| 2021-10-07 | $104.22 | $105.73 | $102.60 | $105.12 | 2 157 422 |
| 2021-10-06 | $100.62 | $104.59 | $100.17 | $104.11 | 2 975 954 |
| 2021-10-05 | $105.00 | $107.55 | $102.19 | $104.16 | 4 086 380 |
| 2021-10-04 | $100.44 | $104.93 | $99.05 | $103.38 | 4 553 901 |
| 2021-10-01 | $95.27 | $98.96 | $94.81 | $98.86 | 2 766 011 |
| 2021-09-30 | $95.57 | $97.69 | $94.49 | $94.67 | 2 980 021 |
| 2021-09-29 | $94.31 | $96.95 | $94.06 | $96.05 | 2 390 164 |
| 2021-09-28 | $97.00 | $97.43 | $93.39 | $94.98 | 3 400 288 |
| 2021-09-27 | $91.54 | $95.72 | $91.53 | $95.48 | 3 873 279 |
| 2021-09-24 | $87.23 | $90.87 | $86.75 | $88.72 | 2 374 633 |
| 2021-09-23 | $84.70 | $88.76 | $84.47 | $87.86 | 2 511 547 |
| 2021-09-22 | $81.85 | $85.25 | $81.81 | $84.38 | 2 839 001 |
| 2021-09-21 | $80.33 | $81.03 | $78.14 | $80.04 | 2 143 050 |
| 2021-09-20 | $78.78 | $80.84 | $77.21 | $79.11 | 3 188 003 |
| 2021-09-17 | $82.98 | $84.35 | $82.00 | $82.62 | 6 663 422 |
| 2021-09-16 | $80.95 | $81.04 | $78.93 | $80.07 | 1 958 439 |
| 2021-09-15 | $77.64 | $81.97 | $77.39 | $81.58 | 3 530 093 |
| 2021-09-14 | $78.84 | $78.89 | $75.05 | $75.68 | 1 920 470 |
| 2021-09-13 | $76.16 | $78.95 | $76.16 | $77.80 | 2 115 493 |
| 2021-09-10 | $77.38 | $77.39 | $74.92 | $75.04 | 1 373 694 |
| 2021-09-09 | $74.07 | $77.43 | $73.31 | $75.66 | 1 817 137 |
| 2021-09-08 | $75.84 | $76.92 | $73.95 | $74.70 | 1 897 064 |
| 2021-09-07 | $75.25 | $76.72 | $73.97 | $74.93 | 2 147 974 |
| 2021-09-03 | $76.42 | $76.90 | $74.67 | $75.56 | 1 670 695 |
| 2021-09-02 | $75.26 | $78.20 | $74.96 | $76.57 | 2 407 704 |
| 2021-09-01 | $77.16 | $77.30 | $73.26 | $74.16 | 4 139 367 |
| 2021-08-31 | $75.89 | $78.05 | $74.86 | $77.14 | 1 527 124 |
| 2021-08-30 | $77.98 | $78.10 | $75.78 | $76.28 | 1 548 670 |
| 2021-08-27 | $74.20 | $77.07 | $74.20 | $76.65 | 2 356 682 |
| 2021-08-26 | $74.52 | $74.52 | $72.48 | $73.08 | 1 881 062 |
| 2021-08-25 | $74.37 | $75.36 | $73.31 | $75.01 | 1 634 998 |
| 2021-08-24 | $73.67 | $74.72 | $72.79 | $74.20 | 2 212 847 |
| 2021-08-23 | $71.49 | $73.27 | $70.92 | $72.20 | 3 029 097 |
| 2021-08-20 | $67.01 | $68.55 | $66.12 | $68.18 | 2 281 746 |
| 2021-08-19 | $68.17 | $69.20 | $65.93 | $67.88 | 3 990 895 |
| 2021-08-18 | $72.10 | $73.20 | $69.70 | $69.81 | 1 619 234 |
| 2021-08-17 | $72.00 | $74.25 | $71.40 | $71.88 | 1 896 011 |
| 2021-08-16 | $74.27 | $74.52 | $72.15 | $72.54 | 2 563 066 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
