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 |
| Jun 01, 2023 | $127.50 | $130.45 | $126.19 | $128.10 | 1 328 559 |
| May 31, 2023 | $127.05 | $128.32 | $126.01 | $127.15 | 1 813 933 |
| May 30, 2023 | $129.00 | $129.70 | $127.84 | $129.49 | 1 483 190 |
| May 26, 2023 | $131.05 | $132.11 | $129.80 | $130.99 | 1 355 871 |
| May 25, 2023 | $130.40 | $131.62 | $129.45 | $131.00 | 1 407 153 |
| May 24, 2023 | $134.30 | $135.11 | $132.09 | $134.38 | 1 606 071 |
| May 23, 2023 | $133.88 | $134.59 | $132.19 | $132.93 | 1 160 536 |
| May 22, 2023 | $130.46 | $133.65 | $130.22 | $132.45 | 1 668 499 |
| May 19, 2023 | $130.51 | $131.80 | $129.56 | $130.22 | 1 268 591 |
| May 18, 2023 | $126.72 | $128.82 | $125.68 | $128.74 | 1 204 102 |
| May 17, 2023 | $126.21 | $128.57 | $124.89 | $127.58 | 1 412 645 |
| May 16, 2023 | $128.32 | $128.76 | $124.83 | $124.86 | 1 556 294 |
| May 15, 2023 | $128.71 | $129.53 | $127.56 | $128.96 | 1 634 138 |
| May 12, 2023 | $128.91 | $129.48 | $127.17 | $128.00 | 1 705 058 |
| May 11, 2023 | $127.65 | $129.40 | $126.62 | $127.66 | 2 088 844 |
| May 10, 2023 | $133.42 | $133.69 | $130.07 | $130.49 | 1 517 001 |
| May 09, 2023 | $131.06 | $134.64 | $130.56 | $132.91 | 1 419 986 |
| May 08, 2023 | $135.93 | $136.62 | $132.23 | $132.59 | 1 589 644 |
| May 05, 2023 | $130.31 | $133.73 | $129.11 | $132.80 | 2 226 110 |
| May 04, 2023 | $129.22 | $131.11 | $125.93 | $125.99 | 3 580 674 |
| May 03, 2023 | $131.63 | $132.96 | $128.27 | $128.78 | 3 232 825 |
| May 02, 2023 | $139.38 | $139.38 | $131.56 | $135.05 | 5 047 034 |
| May 01, 2023 | $139.95 | $142.33 | $139.53 | $141.93 | 2 302 297 |
| Apr 28, 2023 | $137.93 | $142.94 | $137.28 | $142.20 | 1 617 978 |
| Apr 27, 2023 | $136.90 | $138.49 | $135.48 | $138.06 | 1 531 239 |
