14-day Premium Trial Subscription Try For FreeTry Free
$203.68
-0.510 (-0.250%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.0060 $169.56 Tuesday, 7th May 2024 FANG stock ended at $203.68. This is 0.250% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.20% from a day low at $203.04 to a day high of $205.47.
90 days $113.65 $133.77
52 weeks $171.20 $133.77

Historical Diamondback Energy prices

Date Open High Low Close Volume
Jul 01, 2016 $91.79 $92.78 $89.38 $90.54 905 300
Jun 30, 2016 $90.64 $91.99 $89.59 $91.21 931 000
Jun 29, 2016 $89.65 $91.82 $88.82 $90.79 1 013 000
Jun 28, 2016 $85.01 $88.95 $84.35 $88.61 1 394 000
Jun 27, 2016 $86.40 $87.35 $82.80 $83.77 1 550 700
Jun 24, 2016 $87.52 $89.50 $86.65 $87.28 1 692 900
Jun 23, 2016 $91.50 $91.97 $90.70 $91.41 671 600
Jun 22, 2016 $91.68 $91.68 $89.72 $90.79 577 400
Jun 21, 2016 $89.16 $91.33 $88.09 $90.92 951 200
Jun 20, 2016 $89.26 $89.60 $88.53 $89.01 821 900
Jun 17, 2016 $87.76 $88.26 $86.96 $87.51 1 211 500
Jun 16, 2016 $88.26 $88.26 $86.31 $87.25 1 309 850
Jun 15, 2016 $89.76 $90.46 $88.26 $89.13 766 147
Jun 14, 2016 $88.37 $90.10 $87.97 $89.86 945 470
Jun 13, 2016 $88.70 $90.44 $88.20 $88.76 910 147
Jun 10, 2016 $91.10 $91.91 $89.33 $89.34 799 064
Jun 09, 2016 $92.28 $93.87 $91.72 $92.18 765 835
Jun 08, 2016 $95.45 $96.01 $92.43 $93.13 970 706
Jun 07, 2016 $91.47 $94.95 $91.47 $94.59 1 366 733
Jun 06, 2016 $90.84 $91.63 $89.80 $90.87 1 169 066
Jun 03, 2016 $92.31 $92.53 $89.89 $90.11 1 318 842
Jun 02, 2016 $90.65 $92.66 $89.40 $92.42 1 062 480
Jun 01, 2016 $90.27 $92.17 $90.05 $91.53 969 622
May 31, 2016 $93.00 $93.77 $90.46 $90.95 978 721
May 27, 2016 $91.42 $93.92 $90.32 $92.86 2 746 312
Click to get the best stock tips daily for free!

About Diamondback Energy

Diamondback Diamondback Energy, Inc., an independent oil and natural gas company, focuses on the acquisition, development, exploration, and exploitation of unconventional and onshore oil and natural gas reserves in the Permian Basin in West Texas. It focuses on the development of the Spraberry and Wolfcamp formations of the Midland basin; and the Wolfcamp and Bone Spring formations of the Delaware basin, which are part of the Permian Basin in West Texas and ... FANG Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT