NASDAQ:FANG
Diamondback Stock Price (Quote)
$207.76
+0.660 (+0.319%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Friday, 26th Apr 2024 FANG stock ended at $207.76. This is 0.319% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $204.86 to a day high of $208.85. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $109.00 | $109.31 | $105.47 | $107.19 | 2 129 376 |
| Oct 28, 2021 | $106.65 | $109.06 | $106.45 | $109.01 | 1 682 383 |
| Oct 27, 2021 | $109.50 | $111.62 | $107.38 | $107.58 | 2 054 502 |
| Oct 26, 2021 | $110.48 | $112.46 | $109.62 | $111.69 | 1 861 854 |
| Oct 25, 2021 | $111.26 | $112.89 | $108.97 | $109.41 | 2 830 183 |
| Oct 22, 2021 | $109.88 | $111.12 | $108.58 | $109.33 | 2 160 818 |
| Oct 21, 2021 | $110.44 | $110.86 | $107.76 | $108.93 | 1 520 172 |
| Oct 20, 2021 | $109.00 | $111.48 | $108.51 | $111.15 | 1 664 453 |
| Oct 19, 2021 | $109.76 | $111.36 | $108.42 | $110.94 | 1 666 810 |
| Oct 18, 2021 | $111.00 | $114.73 | $108.50 | $109.26 | 3 628 876 |
| Oct 15, 2021 | $110.16 | $110.80 | $107.98 | $108.28 | 2 368 994 |
| Oct 14, 2021 | $110.00 | $110.64 | $106.22 | $108.83 | 2 323 436 |
| Oct 13, 2021 | $107.48 | $109.62 | $104.84 | $108.19 | 2 916 606 |
| Oct 12, 2021 | $110.60 | $113.01 | $108.24 | $110.00 | 2 454 701 |
| Oct 11, 2021 | $112.03 | $114.10 | $110.12 | $110.73 | 3 229 448 |
| Oct 08, 2021 | $106.54 | $110.50 | $106.24 | $109.90 | 3 146 105 |
| Oct 07, 2021 | $104.22 | $105.73 | $102.60 | $105.12 | 2 157 422 |
| Oct 06, 2021 | $100.62 | $104.59 | $100.17 | $104.11 | 2 975 954 |
| Oct 05, 2021 | $105.00 | $107.55 | $102.19 | $104.16 | 4 086 380 |
| Oct 04, 2021 | $100.44 | $104.93 | $99.05 | $103.38 | 4 553 901 |
| Oct 01, 2021 | $95.27 | $98.96 | $94.81 | $98.86 | 2 766 011 |
| Sep 30, 2021 | $95.57 | $97.69 | $94.49 | $94.67 | 2 980 021 |
| Sep 29, 2021 | $94.31 | $96.95 | $94.06 | $96.05 | 2 390 164 |
| Sep 28, 2021 | $97.00 | $97.43 | $93.39 | $94.98 | 3 400 288 |
| Sep 27, 2021 | $91.54 | $95.72 | $91.53 | $95.48 | 3 873 279 |
