$131.35 (2.54%)

Volume: 2.052M

Closed: Jun 02, 2023

Hollow Logo Score: -1.302
Diamondback Stock
$131.35 (2.54%)

Volume: 2.052M

Closed: Jun 02, 2023

Score Hollow Logo -1.302
NASDAQ:FANG

Diamondback Stock Price (Quote)

$131.35 ( 2.54% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $124.83 $136.62 Friday, 2nd Jun 2023 FANG stock ended at $131.35. This is 2.54% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.33% from a day low at $129.15 to a day high of $132.16.
90 days $119.01 $148.47
52 weeks $103.71 $168.95

Historical Diamondback Energy prices

Date Open High Low Close Volume
2023-06-02 $130.46 $132.16 $129.15 $131.35 2 052 312
2023-06-01 $127.50 $130.45 $126.19 $128.10 1 328 559
2023-05-31 $127.05 $128.32 $126.01 $127.15 1 813 933
2023-05-30 $129.00 $129.70 $127.84 $129.49 1 483 190
2023-05-26 $131.05 $132.11 $129.80 $130.99 1 355 871
2023-05-25 $130.40 $131.62 $129.45 $131.00 1 407 153
2023-05-24 $134.30 $135.11 $132.09 $134.38 1 606 071
2023-05-23 $133.88 $134.59 $132.19 $132.93 1 160 536
2023-05-22 $130.46 $133.65 $130.22 $132.45 1 668 499
2023-05-19 $130.51 $131.80 $129.56 $130.22 1 268 591
2023-05-18 $126.72 $128.82 $125.68 $128.74 1 204 102
2023-05-17 $126.21 $128.57 $124.89 $127.58 1 412 645
2023-05-16 $128.32 $128.76 $124.83 $124.86 1 556 294
2023-05-15 $128.71 $129.53 $127.56 $128.96 1 634 138
2023-05-12 $128.91 $129.48 $127.17 $128.00 1 705 058
2023-05-11 $127.65 $129.40 $126.62 $127.66 2 088 844
2023-05-10 $133.42 $133.69 $130.07 $130.49 1 517 001
2023-05-09 $131.06 $134.64 $130.56 $132.91 1 419 986
2023-05-08 $135.93 $136.62 $132.23 $132.59 1 589 644
2023-05-05 $130.31 $133.73 $129.11 $132.80 2 226 110
2023-05-04 $129.22 $131.11 $125.93 $125.99 3 580 674
2023-05-03 $131.63 $132.96 $128.27 $128.78 3 232 825
2023-05-02 $139.38 $139.38 $131.56 $135.05 5 047 034
2023-05-01 $139.95 $142.33 $139.53 $141.93 2 302 297
2023-04-28 $137.93 $142.94 $137.28 $142.20 1 617 978
2023-04-27 $136.90 $138.49 $135.48 $138.06 1 531 239
2023-04-26 $138.01 $139.40 $135.80 $136.93 1 569 290
2023-04-25 $141.81 $142.21 $138.79 $139.33 1 419 866
2023-04-24 $140.63 $144.01 $140.26 $143.49 1 896 318
2023-04-21 $141.90 $142.22 $139.91 $141.09 1 342 340
2023-04-20 $142.00 $142.65 $139.70 $141.94 1 554 555
2023-04-19 $142.72 $143.71 $141.82 $143.67 1 250 014
2023-04-18 $143.98 $145.33 $142.77 $144.68 1 364 664
2023-04-17 $146.74 $147.35 $144.42 $144.60 1 254 684
2023-04-14 $146.22 $148.47 $145.09 $146.74 1 530 989
2023-04-13 $144.71 $146.90 $144.50 $145.74 1 661 733
2023-04-12 $147.00 $147.08 $144.31 $145.01 1 485 605
2023-04-11 $143.72 $146.38 $143.68 $145.17 2 226 279
2023-04-10 $142.25 $146.12 $142.25 $143.19 2 580 228
2023-04-06 $142.23 $142.44 $140.30 $140.55 1 682 361
2023-04-05 $142.33 $143.77 $140.61 $142.98 1 984 572
2023-04-04 $145.69 $145.86 $139.23 $141.65 2 250 390
2023-04-03 $143.09 $145.80 $141.48 $144.43 4 017 013
2023-03-31 $133.54 $135.60 $133.45 $135.17 1 945 447
2023-03-30 $134.37 $134.38 $132.40 $133.30 1 753 049
2023-03-29 $132.43 $133.11 $131.32 $132.79 1 343 117
2023-03-28 $128.02 $131.27 $127.47 $130.71 1 115 898
2023-03-27 $126.49 $129.34 $125.41 $128.56 1 740 218
2023-03-24 $123.51 $126.50 $121.84 $125.42 2 350 287
2023-03-23 $128.58 $130.69 $125.34 $126.63 1 877 907
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 ... FANG Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT