FANG: Diamondback Energy Inc.

As of Wednesday, June 18th, 2025

$ 148.78

-4.17 -2.73%

Open: 153.43
High: 155.11
Low: 148.44
Volume: 2,956,236
Previous Close on Tuesday, June 17th, 2025

$ 152.95

+1.92 +1.27%

Open: 153.07
High: 156.03
Low: 151.11
Volume: 3,353,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 153.43 155.11 148.44 148.78 2,956,236 -4.17 -2.73
2025-06-17 153.07 156.03 151.11 152.95 3,353,871 +1.92 +1.27
2025-06-16 154.14 155.22 148.83 151.03 3,818,692 -3.88 -2.50
2025-06-13 157.34 158.00 152.52 154.91 5,204,586 +5.58 +3.74
2025-06-12 147.15 149.39 145.89 149.33 1,757,513 +0.41 +0.28
2025-06-11 145.80 149.36 144.30 148.92 3,162,711 +3.35 +2.30
2025-06-10 143.00 147.56 142.75 145.57 2,281,141 +3.44 +2.42
2025-06-09 141.42 143.32 140.35 142.13 1,733,126 +1.57 +1.12
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 158.00
On 2025-06-13		 145.89
On 2025-06-12		 -0.14 -0.09 158.00
On 2025-06-13		 148.44
On 2025-06-18		 -6.05 151.40
10D 158.00
On 2025-06-13		 136.83
On 2025-06-05		 9.43 6.77 158.00
On 2025-06-13		 148.44
On 2025-06-18		 -6.05 147.16
20D 158.00
On 2025-06-13		 132.20
On 2025-05-22		 10.43 7.54 158.00
On 2025-06-13		 148.44
On 2025-06-18		 -6.05 142.27
WTD 156.03
On 2025-06-17		 148.44
On 2025-06-18		 -6.13 -3.96 156.03
On 2025-06-17		 148.44
On 2025-06-18		 -4.86 150.92
MTD 158.00
On 2025-06-13		 135.86
On 2025-06-02		 14.23 10.58 158.00
On 2025-06-13		 148.44
On 2025-06-18		 -6.05 145.45
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

148.78 -4.17 -2.73 2,956,236