NASDAQ:FANG
Diamondback Stock Price (Quote)
$196.53
+2.28 (+1.17%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $174.72 | $198.12 | Wednesday, 27th Mar 2024 FANG stock ended at $196.53. This is 1.17% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.61% from a day low at $193.45 to a day high of $196.56. |
90 days | $147.93 | $198.12 | |
52 weeks | $123.41 | $198.12 |
Historical Diamondback Energy prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $155.21 | $158.47 | $154.45 | $157.23 | 2 918 473 |
2023-09-26 | $151.72 | $154.29 | $151.60 | $153.06 | 1 261 852 |
2023-09-25 | $150.82 | $152.93 | $150.35 | $152.64 | 1 944 697 |
2023-09-22 | $151.99 | $153.35 | $150.17 | $150.57 | 1 342 412 |
2023-09-21 | $153.45 | $153.53 | $150.46 | $151.36 | 2 353 017 |
2023-09-20 | $154.60 | $155.71 | $152.71 | $152.89 | 1 373 667 |
2023-09-19 | $157.51 | $157.89 | $154.59 | $155.39 | 1 108 376 |
2023-09-18 | $157.09 | $157.35 | $155.34 | $156.26 | 956 164 |
2023-09-15 | $156.80 | $158.50 | $154.93 | $155.75 | 2 927 692 |
2023-09-14 | $158.00 | $158.63 | $157.49 | $157.92 | 1 463 879 |
2023-09-13 | $156.95 | $157.01 | $153.86 | $155.79 | 1 278 357 |
2023-09-12 | $154.50 | $157.26 | $154.23 | $156.31 | 2 596 076 |
2023-09-11 | $157.49 | $157.83 | $151.75 | $152.56 | 2 383 890 |
2023-09-08 | $156.10 | $157.71 | $155.51 | $156.03 | 1 412 320 |
2023-09-07 | $155.90 | $157.19 | $154.41 | $154.87 | 1 836 388 |
2023-09-06 | $153.54 | $156.74 | $153.52 | $156.10 | 2 483 530 |
2023-09-05 | $154.93 | $156.44 | $153.90 | $154.19 | 1 979 386 |
2023-09-01 | $152.90 | $155.22 | $152.47 | $154.66 | 2 518 857 |
2023-08-31 | $151.79 | $152.04 | $150.25 | $151.78 | 1 369 517 |
2023-08-30 | $151.50 | $152.04 | $151.07 | $151.31 | 1 301 615 |
2023-08-29 | $150.00 | $151.25 | $149.25 | $151.19 | 1 174 913 |
2023-08-28 | $150.00 | $151.97 | $149.80 | $150.68 | 1 224 593 |
2023-08-25 | $149.63 | $150.01 | $147.73 | $149.55 | 1 436 062 |
2023-08-24 | $147.27 | $149.82 | $147.27 | $149.01 | 2 892 831 |
2023-08-23 | $146.97 | $148.31 | $145.34 | $148.22 | 1 849 305 |