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 |
| May 04, 2021 | $83.84 | $84.49 | $78.31 | $79.20 | 4 626 976 |
| May 03, 2021 | $83.48 | $84.55 | $82.01 | $83.92 | 1 925 101 |
| Apr 30, 2021 | $83.28 | $85.09 | $81.36 | $81.73 | 1 714 761 |
| Apr 29, 2021 | $85.00 | $87.60 | $83.57 | $84.34 | 2 104 818 |
| Apr 28, 2021 | $79.95 | $84.58 | $79.82 | $83.68 | 2 791 082 |
| Apr 27, 2021 | $77.58 | $79.60 | $77.30 | $79.32 | 1 302 402 |
| Apr 26, 2021 | $75.55 | $78.26 | $75.55 | $77.46 | 1 191 970 |
| Apr 23, 2021 | $75.88 | $76.70 | $74.75 | $76.13 | 1 147 205 |
| Apr 22, 2021 | $75.58 | $76.15 | $73.66 | $75.28 | 1 270 237 |
| Apr 21, 2021 | $73.21 | $75.84 | $72.34 | $75.26 | 1 689 060 |
| Apr 20, 2021 | $77.25 | $77.26 | $73.12 | $74.27 | 2 702 706 |
| Apr 19, 2021 | $78.00 | $79.91 | $77.04 | $77.67 | 1 754 594 |
| Apr 16, 2021 | $79.55 | $79.89 | $77.43 | $77.54 | 1 581 477 |
| Apr 15, 2021 | $79.16 | $79.96 | $77.93 | $79.08 | 1 816 897 |
| Apr 14, 2021 | $76.87 | $81.42 | $76.87 | $80.34 | 2 961 385 |
| Apr 13, 2021 | $74.70 | $76.86 | $74.01 | $75.76 | 1 941 665 |
| Apr 12, 2021 | $75.54 | $76.59 | $73.23 | $73.88 | 1 627 202 |
| Apr 09, 2021 | $75.70 | $76.54 | $74.04 | $74.80 | 1 816 772 |
| Apr 08, 2021 | $75.61 | $75.63 | $73.58 | $75.20 | 3 198 549 |
| Apr 07, 2021 | $75.03 | $76.92 | $74.87 | $76.31 | 2 093 270 |
| Apr 06, 2021 | $76.50 | $78.94 | $75.25 | $75.46 | 2 530 607 |
| Apr 05, 2021 | $80.90 | $81.00 | $75.16 | $75.40 | 3 862 710 |
| Apr 01, 2021 | $74.18 | $81.23 | $74.07 | $81.22 | 4 633 833 |
| Mar 31, 2021 | $74.39 | $75.19 | $73.13 | $73.49 | 2 482 633 |
| Mar 30, 2021 | $73.49 | $75.72 | $72.62 | $74.48 | 1 563 292 |
