NASDAQ:FANG
Diamondback Stock Price (Quote)
$205.24
+0.87 (+0.426%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Wednesday, 24th Apr 2024 FANG stock ended at $205.24. This is 0.426% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.84% from a day low at $202.92 to a day high of $206.65. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $29.87 | $30.93 | $28.85 | $29.99 | 2 029 556 |
| Sep 23, 2020 | $31.61 | $32.02 | $29.86 | $29.90 | 2 386 751 |
| Sep 22, 2020 | $32.37 | $33.10 | $30.94 | $31.61 | 2 670 459 |
| Sep 21, 2020 | $32.55 | $32.79 | $31.03 | $32.08 | 2 844 040 |
| Sep 18, 2020 | $33.49 | $34.00 | $32.99 | $33.77 | 4 762 427 |
| Sep 17, 2020 | $32.06 | $33.82 | $31.81 | $33.79 | 3 284 754 |
| Sep 16, 2020 | $30.88 | $33.88 | $30.60 | $32.91 | 3 559 945 |
| Sep 15, 2020 | $31.19 | $31.72 | $30.36 | $30.50 | 2 509 909 |
| Sep 14, 2020 | $30.25 | $31.48 | $29.75 | $31.06 | 2 933 816 |
| Sep 11, 2020 | $30.15 | $30.49 | $29.12 | $29.62 | 3 422 990 |
| Sep 10, 2020 | $32.23 | $32.23 | $30.08 | $30.08 | 2 840 603 |
| Sep 09, 2020 | $32.61 | $32.61 | $31.55 | $32.19 | 4 371 983 |
| Sep 08, 2020 | $34.70 | $34.84 | $31.92 | $31.99 | 3 855 615 |
| Sep 04, 2020 | $36.23 | $36.44 | $34.98 | $35.53 | 2 883 420 |
| Sep 03, 2020 | $36.36 | $36.93 | $35.48 | $35.77 | 3 395 380 |
| Sep 02, 2020 | $38.13 | $38.24 | $36.25 | $36.32 | 4 047 474 |
| Sep 01, 2020 | $38.80 | $39.17 | $38.18 | $38.48 | 2 168 720 |
| Aug 31, 2020 | $40.16 | $40.20 | $38.95 | $38.96 | 1 815 727 |
| Aug 28, 2020 | $39.96 | $40.58 | $39.62 | $40.14 | 1 148 026 |
| Aug 27, 2020 | $39.74 | $40.12 | $39.16 | $39.77 | 1 688 456 |
| Aug 26, 2020 | $40.98 | $41.36 | $39.33 | $39.39 | 1 307 593 |
| Aug 25, 2020 | $40.53 | $41.26 | $40.06 | $41.06 | 1 651 165 |
| Aug 24, 2020 | $39.64 | $40.89 | $39.15 | $40.05 | 1 711 790 |
| Aug 21, 2020 | $40.01 | $40.38 | $39.06 | $39.21 | 2 571 240 |
| Aug 20, 2020 | $42.42 | $42.81 | $40.62 | $40.63 | 2 560 037 |
