NASDAQ:FANG
Diamondback Stock Price (Quote)
$207.10
+1.86 (+0.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Thursday, 25th Apr 2024 FANG stock ended at $207.10. This is 0.91% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $203.43 to a day high of $207.66. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $46.39 | $47.15 | $45.14 | $45.64 | 3 436 125 |
| Dec 04, 2020 | $43.10 | $47.39 | $43.10 | $47.22 | 6 380 156 |
| Dec 03, 2020 | $41.08 | $42.58 | $40.60 | $41.91 | 3 504 347 |
| Dec 02, 2020 | $39.59 | $42.36 | $39.30 | $40.52 | 4 240 500 |
| Dec 01, 2020 | $41.52 | $41.93 | $39.54 | $39.85 | 4 305 221 |
| Nov 30, 2020 | $42.81 | $43.29 | $39.78 | $39.96 | 16 538 208 |
| Nov 27, 2020 | $44.61 | $44.75 | $42.50 | $43.52 | 3 672 609 |
| Nov 25, 2020 | $46.31 | $47.15 | $44.19 | $45.39 | 4 270 050 |
| Nov 24, 2020 | $46.53 | $47.25 | $45.00 | $47.14 | 5 386 332 |
| Nov 23, 2020 | $40.73 | $44.79 | $40.60 | $44.49 | 4 991 428 |
| Nov 20, 2020 | $39.39 | $40.00 | $38.60 | $39.84 | 3 234 755 |
| Nov 19, 2020 | $37.08 | $39.65 | $36.46 | $39.44 | 6 095 795 |
| Nov 18, 2020 | $37.75 | $39.85 | $37.12 | $37.74 | 5 075 728 |
| Nov 17, 2020 | $35.02 | $37.36 | $34.70 | $37.31 | 3 508 387 |
| Nov 16, 2020 | $35.45 | $36.31 | $35.09 | $35.93 | 4 207 738 |
| Nov 13, 2020 | $32.15 | $34.20 | $32.13 | $33.60 | 3 062 272 |
| Nov 12, 2020 | $31.80 | $33.24 | $31.14 | $31.66 | 2 851 254 |
| Nov 11, 2020 | $34.10 | $34.23 | $32.48 | $32.85 | 4 358 990 |
| Nov 10, 2020 | $33.44 | $33.80 | $31.50 | $33.73 | 5 112 295 |
| Nov 09, 2020 | $28.25 | $33.60 | $28.01 | $32.40 | 10 907 757 |
| Nov 06, 2020 | $26.08 | $26.35 | $24.57 | $24.74 | 4 637 050 |
| Nov 05, 2020 | $27.30 | $27.83 | $26.16 | $26.20 | 3 843 244 |
| Nov 04, 2020 | $28.04 | $28.83 | $26.90 | $27.12 | 3 933 886 |
| Nov 03, 2020 | $28.71 | $29.47 | $27.85 | $28.12 | 3 939 389 |
| Nov 02, 2020 | $26.45 | $28.21 | $25.43 | $27.71 | 4 070 871 |
