NASDAQ:FANG
Diamondback Stock Price (Quote)
$204.37
+1.79 (+0.88%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Tuesday, 23rd Apr 2024 FANG stock ended at $204.37. This is 0.88% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.01% from a day low at $200.50 to a day high of $204.53. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $154.41 | $155.72 | $153.56 | $153.99 | 1 061 021 |
| Nov 27, 2023 | $153.79 | $154.38 | $152.56 | $154.02 | 1 019 658 |
| Nov 24, 2023 | $154.49 | $156.26 | $154.43 | $154.63 | 545 694 |
| Nov 22, 2023 | $150.98 | $154.63 | $150.00 | $154.16 | 1 334 721 |
| Nov 21, 2023 | $155.24 | $155.60 | $153.57 | $155.09 | 1 108 204 |
| Nov 20, 2023 | $157.03 | $158.23 | $155.61 | $156.15 | 1 417 004 |
| Nov 17, 2023 | $154.03 | $157.45 | $153.50 | $156.15 | 2 112 819 |
| Nov 16, 2023 | $154.79 | $154.96 | $148.79 | $152.50 | 3 095 823 |
| Nov 15, 2023 | $155.42 | $157.91 | $155.42 | $155.79 | 1 732 257 |
| Nov 14, 2023 | $159.05 | $159.75 | $158.13 | $159.16 | 2 258 965 |
| Nov 13, 2023 | $158.02 | $159.35 | $157.38 | $158.18 | 1 286 725 |
| Nov 10, 2023 | $157.66 | $158.66 | $155.87 | $157.71 | 1 622 186 |
| Nov 09, 2023 | $156.64 | $158.29 | $155.43 | $155.58 | 1 724 721 |
| Nov 08, 2023 | $157.55 | $159.54 | $155.17 | $155.97 | 2 343 994 |
| Nov 07, 2023 | $157.82 | $160.07 | $153.58 | $158.79 | 3 034 483 |
| Nov 06, 2023 | $162.41 | $163.08 | $159.10 | $160.14 | 1 834 217 |
| Nov 03, 2023 | $163.47 | $164.04 | $160.87 | $162.10 | 1 236 466 |
| Nov 02, 2023 | $158.37 | $163.48 | $157.60 | $163.24 | 1 565 273 |
| Nov 01, 2023 | $161.94 | $162.57 | $158.71 | $159.41 | 1 614 780 |
| Oct 31, 2023 | $158.95 | $161.16 | $157.33 | $160.32 | 1 342 405 |
| Oct 30, 2023 | $160.26 | $161.26 | $157.05 | $158.43 | 1 432 250 |
| Oct 27, 2023 | $162.00 | $162.07 | $157.92 | $160.05 | 1 575 018 |
| Oct 26, 2023 | $163.03 | $163.43 | $159.73 | $161.72 | 2 364 553 |
| Oct 25, 2023 | $163.80 | $165.13 | $162.33 | $164.68 | 1 548 623 |
| Oct 24, 2023 | $165.80 | $166.36 | $163.18 | $163.26 | 1 543 274 |
