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 |
| 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 |
| 2021-06-16 | $90.07 | $91.75 | $88.87 | $90.37 | 1 672 205 |
| 2021-06-15 | $87.23 | $91.14 | $87.04 | $90.85 | 2 710 410 |
| 2021-06-14 | $88.46 | $89.61 | $85.38 | $86.44 | 1 512 383 |
| 2021-06-11 | $87.15 | $88.45 | $86.71 | $87.27 | 1 405 126 |
| 2021-06-10 | $90.31 | $90.75 | $85.96 | $86.99 | 1 766 990 |
| 2021-06-09 | $90.12 | $92.11 | $87.85 | $88.28 | 2 749 991 |
| 2021-06-08 | $87.18 | $90.18 | $85.10 | $89.64 | 2 669 290 |
| 2021-06-07 | $86.31 | $87.85 | $85.75 | $87.19 | 1 263 993 |
| 2021-06-04 | $87.31 | $87.88 | $84.03 | $85.82 | 2 294 219 |
| 2021-06-03 | $85.98 | $87.54 | $84.60 | $86.52 | 2 025 115 |
