Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Diamondback Energy Stock Price (Quote) NASDAQ:FANG
$152.66 ( 4.25% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $121.60 | $153.07 | Friday, 27th May 2022 FANG stock ended at $152.66. This is 4.25% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.23% from a day low at $145.46 to a day high of $153.07. |
| 90 days | $119.43 | $153.07 | |
| 52 weeks | $65.93 | $153.07 |
Historical Diamondback Energy prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $146.02 | $153.07 | $145.46 | $152.66 | 3 006 022 |
| 2022-05-26 | $143.78 | $147.93 | $143.30 | $146.43 | 3 333 456 |
| 2022-05-25 | $137.86 | $142.64 | $137.21 | $141.75 | 3 403 600 |
| 2022-05-24 | $135.07 | $136.62 | $131.78 | $135.78 | 2 541 921 |
| 2022-05-23 | $131.50 | $136.22 | $129.82 | $136.11 | 3 306 375 |
| 2022-05-20 | $130.75 | $133.93 | $127.20 | $130.28 | 3 059 777 |
| 2022-05-19 | $124.82 | $132.13 | $124.69 | $129.82 | 2 941 894 |
| 2022-05-18 | $132.10 | $132.25 | $126.40 | $128.36 | 3 283 905 |
| 2022-05-17 | $133.86 | $133.86 | $129.47 | $131.45 | 2 990 181 |
| 2022-05-16 | $133.09 | $135.13 | $131.12 | $131.30 | 3 955 865 |
| 2022-05-13 | $129.86 | $135.78 | $129.76 | $133.43 | 2 780 394 |
| 2022-05-12 | $123.50 | $127.68 | $121.83 | $127.04 | 3 384 153 |
| 2022-05-11 | $129.08 | $133.13 | $125.00 | $125.27 | 2 716 881 |
| 2022-05-10 | $132.62 | $135.74 | $125.00 | $129.84 | 3 165 708 |
| 2022-05-09 | $138.60 | $139.48 | $127.91 | $129.49 | 3 332 083 |
| 2022-05-06 | $141.48 | $143.60 | $137.60 | $142.93 | 2 746 467 |
| 2022-05-05 | $143.60 | $144.94 | $135.48 | $138.59 | 2 879 261 |
| 2022-05-04 | $140.25 | $142.86 | $136.55 | $142.49 | 2 604 378 |
| 2022-05-03 | $133.87 | $136.79 | $128.35 | $136.11 | 3 564 999 |
| 2022-05-02 | $124.00 | $127.64 | $122.55 | $127.50 | 2 308 177 |
| 2022-04-29 | $129.85 | $132.05 | $125.31 | $126.23 | 1 764 912 |
| 2022-04-28 | $127.92 | $131.54 | $123.24 | $129.47 | 1 913 966 |
| 2022-04-27 | $126.49 | $128.07 | $121.60 | $126.64 | 1 558 838 |
| 2022-04-26 | $125.39 | $129.55 | $124.74 | $125.39 | 1 593 936 |
| 2022-04-25 | $125.25 | $126.88 | $119.76 | $125.82 | 2 914 713 |
| 2022-04-22 | $143.62 | $143.62 | $129.57 | $130.08 | 1 033 087 |
| 2022-04-21 | $143.62 | $145.97 | $136.69 | $137.35 | 2 427 300 |
| 2022-04-20 | $139.04 | $142.16 | $137.45 | $141.90 | 1 882 600 |
| 2022-04-19 | $138.95 | $140.58 | $137.02 | $137.92 | 1 950 700 |
| 2022-04-18 | $139.58 | $141.05 | $137.42 | $140.00 | 1 716 300 |
| 2022-04-14 | $139.61 | $140.88 | $137.65 | $138.40 | 1 322 548 |
| 2022-04-13 | $141.30 | $142.78 | $138.68 | $140.27 | 1 486 274 |
| 2022-04-12 | $137.27 | $142.09 | $137.27 | $139.20 | 1 468 527 |
| 2022-04-11 | $138.94 | $139.17 | $133.54 | $135.08 | 2 157 381 |
| 2022-04-08 | $136.38 | $142.39 | $136.38 | $141.99 | 2 040 277 |
| 2022-04-07 | $137.31 | $138.17 | $132.93 | $136.95 | 1 876 700 |
| 2022-04-06 | $137.32 | $138.38 | $133.48 | $135.06 | 1 650 800 |
| 2022-04-05 | $139.12 | $142.99 | $135.17 | $135.48 | 1 847 900 |
| 2022-04-04 | $140.00 | $140.93 | $137.50 | $139.59 | 1 403 400 |
| 2022-04-01 | $137.18 | $140.48 | $136.42 | $138.48 | 1 605 645 |
| 2022-03-31 | $137.64 | $141.21 | $137.09 | $137.09 | 1 495 184 |
| 2022-03-30 | $141.42 | $142.35 | $138.20 | $139.18 | 1 444 051 |
| 2022-03-29 | $135.83 | $139.14 | $133.30 | $138.73 | 2 249 800 |
| 2022-03-28 | $142.03 | $142.52 | $139.21 | $140.70 | 1 948 600 |
| 2022-03-25 | $141.92 | $147.99 | $141.92 | $146.51 | 2 169 400 |
| 2022-03-24 | $142.50 | $144.80 | $141.39 | $143.19 | 2 042 100 |
| 2022-03-23 | $140.22 | $142.85 | $138.25 | $142.64 | 2 748 800 |
| 2022-03-22 | $139.33 | $139.67 | $135.82 | $137.35 | 2 871 178 |
| 2022-03-21 | $135.00 | $140.49 | $134.27 | $139.88 | 4 197 226 |
| 2022-03-18 | $133.67 | $135.46 | $131.05 | $131.45 | 4 807 688 |
Diamondback Energy, Inc., an independent oil and natural gas company, focuses on the acquisition, development, exploration, and exploitation of onshore oil and natural gas reserves in the Permian Basin in West Texas. Its activities are primarily focused on the Clearfork, Spraberry, Wolfcamp, Cline, Strawn, and Atoka formations. The companys net acreage position is approximately 84,683 acres in the Permian Basin. As of December 31, 2015, its est... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
