$138.40 (0.603%)

Volume: 1.552M

Closed: Feb 03, 2023

Hollow Logo Score: -3.351
Diamondback Stock
$138.40 (0.603%)

Volume: 1.552M

Closed: Feb 03, 2023

Score Hollow Logo -3.351
NASDAQ:FANG

Diamondback Stock Price (Quote)

$138.40 ( 0.603% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $128.08 $152.79 Friday, 3rd Feb 2023 FANG stock ended at $138.40. This is 0.603% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.67% from a day low at $137.66 to a day high of $141.34.
90 days $128.08 $168.95
52 weeks $103.71 $168.95

Historical Diamondback Energy prices

Date Open High Low Close Volume
2023-02-03 $138.40 $141.34 $137.66 $138.40 1 551 781
2023-02-02 $142.97 $142.97 $137.03 $137.57 2 721 022
2023-02-01 $145.00 $145.63 $140.92 $143.35 2 547 027
2023-01-31 $145.06 $147.61 $143.87 $146.12 1 629 818
2023-01-30 $148.69 $149.00 $145.21 $145.34 2 397 123
2023-01-27 $150.00 $152.79 $149.56 $150.96 1 613 773
2023-01-26 $149.30 $149.99 $146.56 $149.89 2 204 558
2023-01-25 $147.45 $147.46 $143.30 $147.08 1 643 134
2023-01-24 $149.95 $150.50 $146.51 $147.24 1 211 166
2023-01-23 $149.00 $150.21 $148.31 $149.35 1 466 813
2023-01-20 $146.65 $147.89 $145.19 $147.55 1 534 807
2023-01-19 $143.23 $146.90 $141.77 $146.43 1 808 147
2023-01-18 $146.44 $149.64 $143.91 $144.10 2 183 511
2023-01-17 $146.17 $147.28 $145.37 $145.73 1 883 695
2023-01-13 $145.54 $146.00 $143.87 $145.24 1 526 595
2023-01-12 $142.55 $146.73 $142.55 $145.33 1 959 906
2023-01-11 $144.20 $144.57 $140.24 $142.24 2 199 648
2023-01-10 $142.52 $143.12 $139.77 $141.95 1 756 322
2023-01-09 $140.84 $143.36 $140.27 $141.49 2 453 400
2023-01-06 $136.50 $139.38 $135.70 $138.14 2 470 900
2023-01-05 $131.08 $135.24 $130.26 $134.04 2 268 131
2023-01-04 $129.11 $133.19 $128.08 $130.62 1 696 929
2023-01-03 $134.97 $136.32 $129.61 $131.38 2 402 411
2022-12-30 $135.56 $137.26 $135.00 $136.78 1 481 899
2022-12-29 $132.97 $137.18 $132.51 $136.28 1 405 396
2022-12-28 $137.33 $137.47 $133.91 $134.47 1 716 751
2022-12-27 $137.65 $138.19 $136.42 $137.58 1 559 646
2022-12-23 $135.10 $137.10 $134.01 $137.03 1 759 240
2022-12-22 $137.40 $137.52 $129.67 $132.88 2 365 260
2022-12-21 $137.85 $138.12 $135.50 $137.00 2 396 465
2022-12-20 $133.20 $136.19 $132.75 $134.94 1 668 379
2022-12-19 $134.67 $136.33 $132.60 $133.58 1 879 355
2022-12-16 $134.36 $136.74 $132.81 $134.32 12 724 130
2022-12-15 $135.00 $138.08 $134.31 $137.38 3 000 788
2022-12-14 $137.50 $139.94 $135.88 $136.84 4 133 257
2022-12-13 $136.19 $138.61 $134.91 $136.32 4 811 332
2022-12-12 $130.70 $134.49 $129.70 $134.21 3 968 246
2022-12-09 $132.60 $135.17 $129.49 $129.60 2 872 096
2022-12-08 $140.33 $141.27 $132.47 $132.88 3 625 363
2022-12-07 $138.79 $140.71 $136.47 $136.56 1 795 237
2022-12-06 $140.36 $143.60 $137.52 $138.21 2 009 532
2022-12-05 $148.22 $149.90 $140.57 $142.00 2 496 424
2022-12-02 $144.42 $146.41 $142.70 $145.46 2 403 016
2022-12-01 $149.20 $149.81 $144.30 $144.70 2 171 640
2022-11-30 $148.94 $149.46 $144.54 $148.02 2 796 562
2022-11-29 $146.56 $148.26 $145.18 $146.74 2 099 178
2022-11-28 $143.62 $146.15 $142.75 $143.73 3 455 411
2022-11-25 $151.30 $151.89 $149.08 $149.32 984 081
2022-11-23 $148.75 $150.58 $146.90 $149.99 1 984 848
2022-11-22 $152.40 $153.79 $149.80 $151.44 2 863 343

Hot Stocks To Watch:

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