NASDAQ:FANG
Diamondback Stock Price (Quote)
$200.74
+1.14 (+0.571%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $190.08 | $211.96 | Friday, 19th Apr 2024 FANG stock ended at $200.74. This is 0.571% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $200.10 to a day high of $203.85. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $188.01 | $189.68 | $187.82 | $189.50 | 1 463 551 |
| 2024-03-13 | $186.75 | $188.60 | $185.99 | $187.56 | 1 413 139 |
| 2024-03-12 | $185.50 | $185.80 | $183.72 | $184.52 | 1 098 337 |
| 2024-03-11 | $182.53 | $184.61 | $181.55 | $184.50 | 1 203 308 |
| 2024-03-08 | $182.70 | $184.89 | $182.46 | $183.29 | 1 210 605 |
| 2024-03-07 | $181.55 | $183.62 | $181.50 | $182.81 | 1 508 125 |
| 2024-03-06 | $180.99 | $181.83 | $179.30 | $181.18 | 1 673 085 |
| 2024-03-05 | $179.02 | $182.12 | $178.90 | $180.06 | 1 136 443 |
| 2024-03-04 | $183.10 | $183.10 | $178.21 | $178.89 | 1 278 749 |
| 2024-03-01 | $183.34 | $185.78 | $183.26 | $185.17 | 1 773 085 |
| 2024-02-29 | $180.65 | $182.99 | $180.00 | $182.52 | 1 857 193 |
| 2024-02-28 | $177.13 | $179.82 | $176.73 | $179.76 | 1 456 462 |
| 2024-02-27 | $177.43 | $178.26 | $176.14 | $177.95 | 1 498 977 |
| 2024-02-26 | $175.79 | $177.94 | $174.72 | $177.11 | 1 373 844 |
| 2024-02-23 | $175.36 | $177.79 | $174.39 | $176.36 | 2 092 350 |
| 2024-02-22 | $179.64 | $180.36 | $176.39 | $176.73 | 2 343 921 |
| 2024-02-21 | $182.23 | $183.96 | $178.33 | $179.75 | 3 161 117 |
| 2024-02-20 | $179.57 | $180.14 | $177.26 | $178.06 | 2 709 024 |
| 2024-02-16 | $179.43 | $181.54 | $178.07 | $179.42 | 2 536 756 |
| 2024-02-15 | $170.58 | $179.53 | $170.27 | $178.52 | 3 653 517 |
| 2024-02-14 | $167.71 | $170.28 | $166.11 | $169.86 | 3 669 530 |
| 2024-02-13 | $167.31 | $169.66 | $163.57 | $165.60 | 3 347 605 |
| 2024-02-12 | $160.00 | $168.12 | $158.62 | $165.98 | 7 269 232 |
| 2024-02-09 | $153.71 | $154.22 | $151.25 | $151.74 | 962 811 |
| 2024-02-08 | $151.50 | $154.39 | $151.31 | $153.48 | 1 674 368 |
