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 |
| Sep 18, 2023 | $157.09 | $157.35 | $155.34 | $156.26 | 956 164 |
| Sep 15, 2023 | $156.80 | $158.50 | $154.93 | $155.75 | 2 927 692 |
| Sep 14, 2023 | $158.00 | $158.63 | $157.49 | $157.92 | 1 463 879 |
| Sep 13, 2023 | $156.95 | $157.01 | $153.86 | $155.79 | 1 278 357 |
| Sep 12, 2023 | $154.50 | $157.26 | $154.23 | $156.31 | 2 596 076 |
| Sep 11, 2023 | $157.49 | $157.83 | $151.75 | $152.56 | 2 383 890 |
| Sep 08, 2023 | $156.10 | $157.71 | $155.51 | $156.03 | 1 412 320 |
| Sep 07, 2023 | $155.90 | $157.19 | $154.41 | $154.87 | 1 836 388 |
| Sep 06, 2023 | $153.54 | $156.74 | $153.52 | $156.10 | 2 483 530 |
| Sep 05, 2023 | $154.93 | $156.44 | $153.90 | $154.19 | 1 979 386 |
| Sep 01, 2023 | $152.90 | $155.22 | $152.47 | $154.66 | 2 518 857 |
| Aug 31, 2023 | $151.79 | $152.04 | $150.25 | $151.78 | 1 369 517 |
| Aug 30, 2023 | $151.50 | $152.04 | $151.07 | $151.31 | 1 301 615 |
| Aug 29, 2023 | $150.00 | $151.25 | $149.25 | $151.19 | 1 174 913 |
| Aug 28, 2023 | $150.00 | $151.97 | $149.80 | $150.68 | 1 224 593 |
| Aug 25, 2023 | $149.63 | $150.01 | $147.73 | $149.55 | 1 436 062 |
| Aug 24, 2023 | $147.27 | $149.82 | $147.27 | $149.01 | 2 892 831 |
| Aug 23, 2023 | $146.97 | $148.31 | $145.34 | $148.22 | 1 849 305 |
| Aug 22, 2023 | $148.77 | $149.45 | $147.91 | $148.30 | 1 379 718 |
| Aug 21, 2023 | $149.37 | $150.31 | $147.14 | $148.45 | 1 942 657 |
| Aug 18, 2023 | $146.04 | $148.63 | $145.69 | $148.04 | 1 465 633 |
| Aug 17, 2023 | $149.39 | $150.13 | $147.28 | $147.51 | 1 165 115 |
| Aug 16, 2023 | $147.72 | $149.07 | $146.54 | $146.92 | 1 564 477 |
| Aug 15, 2023 | $147.72 | $148.30 | $146.22 | $147.41 | 1 691 588 |
| Aug 14, 2023 | $149.76 | $150.06 | $148.32 | $148.94 | 1 347 224 |
