NASDAQ:FANG
Diamondback Stock Price (Quote)
$205.24
+0.87 (+0.426%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Wednesday, 24th Apr 2024 FANG stock ended at $205.24. This is 0.426% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.84% from a day low at $202.92 to a day high of $206.65. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $203.71 | $206.65 | $202.92 | $205.24 | 1 253 726 |
| Apr 23, 2024 | $201.51 | $204.53 | $200.50 | $204.37 | 959 043 |
| Apr 22, 2024 | $200.00 | $203.69 | $198.05 | $202.58 | 1 365 753 |
| Apr 19, 2024 | $201.23 | $203.85 | $200.10 | $200.74 | 1 799 699 |
| Apr 18, 2024 | $202.07 | $202.76 | $198.74 | $199.60 | 1 063 038 |
| Apr 17, 2024 | $203.61 | $204.99 | $199.37 | $201.15 | 1 510 872 |
| Apr 16, 2024 | $203.96 | $205.20 | $201.82 | $203.95 | 1 330 591 |
| Apr 15, 2024 | $207.91 | $209.48 | $204.61 | $205.35 | 1 222 081 |
| Apr 12, 2024 | $209.36 | $211.96 | $205.00 | $206.34 | 1 511 176 |
| Apr 11, 2024 | $207.00 | $208.29 | $203.60 | $208.26 | 1 245 345 |
| Apr 10, 2024 | $204.00 | $206.81 | $203.76 | $206.23 | 1 178 436 |
| Apr 09, 2024 | $207.55 | $208.49 | $204.75 | $205.53 | 1 783 957 |
| Apr 08, 2024 | $204.58 | $208.49 | $203.43 | $206.57 | 1 827 650 |
| Apr 05, 2024 | $201.40 | $205.03 | $200.35 | $204.32 | 1 517 449 |
| Apr 04, 2024 | $203.64 | $203.90 | $200.57 | $201.05 | 1 458 999 |
| Apr 03, 2024 | $201.01 | $203.47 | $200.96 | $203.22 | 1 463 388 |
| Apr 02, 2024 | $200.00 | $200.66 | $198.15 | $200.37 | 1 538 712 |
| Apr 01, 2024 | $199.35 | $199.87 | $197.57 | $199.45 | 1 148 190 |
| Mar 28, 2024 | $198.01 | $198.51 | $196.50 | $198.17 | 1 052 303 |
| Mar 27, 2024 | $193.88 | $196.56 | $193.45 | $196.53 | 912 746 |
| Mar 26, 2024 | $196.59 | $198.12 | $194.08 | $194.25 | 1 536 339 |
| Mar 25, 2024 | $195.73 | $197.38 | $195.73 | $196.59 | 1 331 943 |
| Mar 22, 2024 | $195.00 | $195.12 | $193.01 | $194.70 | 1 076 982 |
| Mar 21, 2024 | $193.22 | $194.67 | $192.40 | $194.40 | 1 314 819 |
| Mar 20, 2024 | $191.70 | $193.01 | $190.08 | $192.90 | 1 368 331 |
