NASDAQ:FANG
Diamondback Stock Price (Quote)
$198.17
+1.64 (+0.83%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $176.14 | $198.51 | Thursday, 28th Mar 2024 FANG stock ended at $198.17. This is 0.83% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.02% from a day low at $196.50 to a day high of $198.51. |
90 days | $147.93 | $198.51 | |
52 weeks | $123.41 | $198.51 |
Historical Diamondback Energy prices
Date | Open | High | Low | Close | Volume |
2021-07-22 | $79.15 | $79.39 | $76.89 | $78.67 | 1 585 366 |
2021-07-21 | $75.75 | $80.36 | $75.75 | $79.34 | 2 974 547 |
2021-07-20 | $72.66 | $76.25 | $71.88 | $74.92 | 2 796 896 |
2021-07-19 | $74.23 | $76.28 | $71.35 | $73.19 | 4 683 201 |
2021-07-16 | $82.57 | $82.91 | $78.01 | $78.36 | 1 956 709 |
2021-07-15 | $83.15 | $84.62 | $80.77 | $81.74 | 2 978 287 |
2021-07-14 | $90.80 | $91.38 | $84.06 | $84.58 | 2 205 186 |
2021-07-13 | $89.84 | $91.13 | $88.20 | $90.04 | 1 203 847 |
2021-07-12 | $88.07 | $90.41 | $86.91 | $89.83 | 1 399 664 |
2021-07-09 | $89.41 | $90.75 | $88.00 | $89.42 | 1 831 940 |
2021-07-08 | $85.71 | $89.13 | $85.35 | $88.19 | 3 049 098 |
2021-07-07 | $91.25 | $92.65 | $86.80 | $87.99 | 3 698 327 |
2021-07-06 | $98.26 | $98.61 | $90.97 | $91.17 | 3 310 737 |
2021-07-02 | $97.76 | $99.06 | $96.75 | $98.06 | 1 761 619 |
2021-07-01 | $97.00 | $102.53 | $95.09 | $99.60 | 5 509 408 |
2021-06-30 | $93.53 | $95.42 | $92.61 | $93.89 | 2 107 540 |
2021-06-29 | $93.32 | $95.23 | $91.98 | $92.62 | 1 707 453 |
2021-06-28 | $95.53 | $95.94 | $91.88 | $92.47 | 2 198 603 |
2021-06-25 | $94.77 | $96.64 | $93.56 | $96.31 | 4 432 569 |
2021-06-24 | $91.27 | $94.46 | $91.11 | $94.25 | 1 757 485 |
2021-06-23 | $92.36 | $95.78 | $91.81 | $91.91 | 2 321 374 |
2021-06-22 | $90.47 | $91.66 | $88.64 | $91.33 | 1 994 072 |
2021-06-21 | $86.63 | $92.31 | $86.51 | $91.50 | 2 719 917 |
2021-06-18 | $84.41 | $87.24 | $84.20 | $86.18 | 4 268 598 |
2021-06-17 | $89.95 | $91.25 | $84.14 | $86.89 | 2 786 006 |