NASDAQ:FANG
Diamondback Stock Price (Quote)
$207.76
+0.660 (+0.319%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Friday, 26th Apr 2024 FANG stock ended at $207.76. This is 0.319% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $204.86 to a day high of $208.85. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $137.98 | $140.02 | $137.51 | $139.51 | 2 058 304 |
| Jul 11, 2023 | $134.96 | $137.94 | $134.42 | $137.14 | 2 038 711 |
| Jul 10, 2023 | $132.58 | $134.36 | $132.33 | $134.09 | 1 586 984 |
| Jul 07, 2023 | $126.71 | $134.30 | $126.71 | $132.40 | 2 328 377 |
| Jul 06, 2023 | $129.88 | $130.76 | $125.76 | $127.17 | 1 833 239 |
| Jul 05, 2023 | $132.83 | $132.83 | $129.97 | $130.60 | 1 639 992 |
| Jul 03, 2023 | $131.59 | $133.00 | $131.22 | $131.95 | 662 271 |
| Jun 30, 2023 | $131.00 | $132.50 | $129.81 | $131.36 | 1 157 286 |
| Jun 29, 2023 | $129.00 | $130.45 | $128.74 | $130.01 | 1 095 046 |
| Jun 28, 2023 | $127.83 | $128.63 | $125.69 | $128.61 | 1 362 905 |
| Jun 27, 2023 | $127.17 | $128.42 | $126.40 | $127.32 | 1 336 306 |
| Jun 26, 2023 | $125.96 | $128.03 | $125.88 | $127.22 | 1 238 651 |
| Jun 23, 2023 | $124.45 | $125.66 | $123.41 | $125.40 | 3 050 925 |
| Jun 22, 2023 | $126.39 | $126.48 | $124.56 | $125.85 | 1 279 084 |
| Jun 21, 2023 | $127.05 | $129.07 | $126.57 | $127.67 | 1 625 690 |
| Jun 20, 2023 | $127.64 | $127.90 | $125.33 | $126.97 | 1 935 341 |
| Jun 16, 2023 | $127.01 | $129.09 | $126.02 | $128.74 | 3 681 419 |
| Jun 15, 2023 | $127.54 | $129.58 | $126.28 | $126.66 | 2 951 744 |
| Jun 14, 2023 | $131.93 | $132.16 | $125.48 | $126.78 | 2 208 293 |
| Jun 13, 2023 | $131.47 | $133.79 | $129.80 | $130.06 | 1 616 701 |
| Jun 12, 2023 | $129.42 | $132.00 | $128.55 | $129.74 | 1 689 134 |
| Jun 09, 2023 | $132.85 | $134.12 | $131.56 | $132.28 | 1 051 801 |
| Jun 08, 2023 | $134.18 | $134.64 | $131.34 | $133.34 | 1 245 713 |
| Jun 07, 2023 | $131.83 | $135.36 | $131.77 | $134.18 | 1 875 602 |
| Jun 06, 2023 | $128.00 | $131.59 | $128.00 | $130.96 | 1 062 828 |
