FANG: Diamondback Energy Inc.

As of Thursday, July 10th, 2025

$ 143.03

+0.91 +0.64%

Open: 141.09
High: 143.20
Low: 139.36
Volume: 1,784,982
Previous Close on Wednesday, July 9th, 2025

$ 142.12

-1.64 -1.14%

Open: 143.54
High: 144.00
Low: 141.51
Volume: 1,237,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 141.09 143.20 139.36 143.03 1,784,982 +0.91 +0.64
2025-07-09 143.54 144.00 141.51 142.12 1,237,275 -1.64 -1.14
2025-07-08 137.64 145.24 137.35 143.76 2,481,586 +5.84 +4.23
2025-07-07 140.29 141.21 135.99 137.92 1,713,550 -2.98 -2.11
2025-07-03 141.70 142.21 140.25 140.90 1,198,186 -1.07 -0.75
2025-07-02 141.97 142.87 138.95 141.97 1,851,218 +1.77 +1.26
2025-07-01 137.80 141.90 136.40 140.20 2,011,293 +2.80 +2.04
2025-06-30 139.16 139.16 136.95 137.40 2,385,419 -2.37 -1.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.24
On 2025-07-08		 135.99
On 2025-07-07		 1.06 0.75 142.21
On 2025-07-03		 135.99
On 2025-07-07		 -4.37 141.55
10D 145.24
On 2025-07-08		 135.99
On 2025-07-07		 4.99 3.61 142.87
On 2025-07-02		 135.99
On 2025-07-07		 -4.82 140.79
20D 158.00
On 2025-06-13		 135.99
On 2025-07-07		 -2.54 -1.74 158.00
On 2025-06-13		 135.99
On 2025-07-07		 -13.93 144.06
WTD 145.24
On 2025-07-08		 135.99
On 2025-07-07		 2.13 1.51 145.24
On 2025-07-08		 139.36
On 2025-07-10		 -4.05 141.71
MTD 145.24
On 2025-07-08		 135.99
On 2025-07-07		 5.63 4.10 142.87
On 2025-07-02		 135.99
On 2025-07-07		 -4.82 141.41
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

143.03 +0.91 +0.64 1,784,982