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 |
| Sep 22, 2021 | $81.85 | $85.25 | $81.81 | $84.38 | 2 839 001 |
| Sep 21, 2021 | $80.33 | $81.03 | $78.14 | $80.04 | 2 143 050 |
| Sep 20, 2021 | $78.78 | $80.84 | $77.21 | $79.11 | 3 188 003 |
| Sep 17, 2021 | $82.98 | $84.35 | $82.00 | $82.62 | 6 663 422 |
| Sep 16, 2021 | $80.95 | $81.04 | $78.93 | $80.07 | 1 958 439 |
| Sep 15, 2021 | $77.64 | $81.97 | $77.39 | $81.58 | 3 530 093 |
| Sep 14, 2021 | $78.84 | $78.89 | $75.05 | $75.68 | 1 920 470 |
| Sep 13, 2021 | $76.16 | $78.95 | $76.16 | $77.80 | 2 115 493 |
| Sep 10, 2021 | $77.38 | $77.39 | $74.92 | $75.04 | 1 373 694 |
| Sep 09, 2021 | $74.07 | $77.43 | $73.31 | $75.66 | 1 817 137 |
| Sep 08, 2021 | $75.84 | $76.92 | $73.95 | $74.70 | 1 897 064 |
| Sep 07, 2021 | $75.25 | $76.72 | $73.97 | $74.93 | 2 147 974 |
| Sep 03, 2021 | $76.42 | $76.90 | $74.67 | $75.56 | 1 670 695 |
| Sep 02, 2021 | $75.26 | $78.20 | $74.96 | $76.57 | 2 407 704 |
| Sep 01, 2021 | $77.16 | $77.30 | $73.26 | $74.16 | 4 139 367 |
| Aug 31, 2021 | $75.89 | $78.05 | $74.86 | $77.14 | 1 527 124 |
| Aug 30, 2021 | $77.98 | $78.10 | $75.78 | $76.28 | 1 548 670 |
| Aug 27, 2021 | $74.20 | $77.07 | $74.20 | $76.65 | 2 356 682 |
| Aug 26, 2021 | $74.52 | $74.52 | $72.48 | $73.08 | 1 881 062 |
| Aug 25, 2021 | $74.37 | $75.36 | $73.31 | $75.01 | 1 634 998 |
| Aug 24, 2021 | $73.67 | $74.72 | $72.79 | $74.20 | 2 212 847 |
| Aug 23, 2021 | $71.49 | $73.27 | $70.92 | $72.20 | 3 029 097 |
| Aug 20, 2021 | $67.01 | $68.55 | $66.12 | $68.18 | 2 281 746 |
| Aug 19, 2021 | $68.17 | $69.20 | $65.93 | $67.88 | 3 990 895 |
| Aug 18, 2021 | $72.10 | $73.20 | $69.70 | $69.81 | 1 619 234 |
