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 |
| Jun 09, 2021 | $90.12 | $92.11 | $87.85 | $88.28 | 2 749 991 |
| Jun 08, 2021 | $87.18 | $90.18 | $85.10 | $89.64 | 2 669 290 |
| Jun 07, 2021 | $86.31 | $87.85 | $85.75 | $87.19 | 1 263 993 |
| Jun 04, 2021 | $87.31 | $87.88 | $84.03 | $85.82 | 2 294 219 |
| Jun 03, 2021 | $85.98 | $87.54 | $84.60 | $86.52 | 2 025 115 |
| Jun 02, 2021 | $87.24 | $89.07 | $85.05 | $86.44 | 2 697 001 |
| Jun 01, 2021 | $82.88 | $86.84 | $82.40 | $86.61 | 4 177 707 |
| May 28, 2021 | $79.87 | $80.24 | $78.54 | $80.07 | 1 358 843 |
| May 27, 2021 | $78.96 | $80.25 | $78.11 | $79.34 | 1 737 779 |
| May 26, 2021 | $75.48 | $78.55 | $75.15 | $78.29 | 2 383 424 |
| May 25, 2021 | $77.44 | $77.88 | $75.33 | $75.48 | 1 533 332 |
| May 24, 2021 | $76.82 | $77.70 | $75.34 | $77.30 | 2 321 796 |
| May 21, 2021 | $77.90 | $79.26 | $75.90 | $76.31 | 2 409 143 |
| May 20, 2021 | $77.75 | $77.76 | $74.60 | $76.53 | 2 659 015 |
| May 19, 2021 | $77.24 | $79.03 | $75.46 | $77.92 | 2 662 467 |
| May 18, 2021 | $80.66 | $81.19 | $78.69 | $80.00 | 2 050 621 |
| May 17, 2021 | $78.40 | $80.52 | $77.76 | $80.36 | 2 340 970 |
| May 14, 2021 | $77.69 | $79.30 | $76.70 | $78.70 | 2 570 651 |
| May 13, 2021 | $78.00 | $80.64 | $75.10 | $76.20 | 3 012 211 |
| May 12, 2021 | $80.57 | $85.86 | $78.75 | $79.48 | 3 700 412 |
| May 11, 2021 | $79.64 | $81.81 | $77.28 | $79.80 | 2 525 323 |
| May 10, 2021 | $85.46 | $87.18 | $82.24 | $82.76 | 2 031 577 |
| May 07, 2021 | $80.60 | $84.48 | $80.15 | $84.21 | 2 052 241 |
| May 06, 2021 | $83.42 | $83.53 | $79.84 | $82.25 | 2 339 518 |
| May 05, 2021 | $80.07 | $86.10 | $78.75 | $83.12 | 4 648 710 |
