FANG: Diamondback Energy Inc.

As of Friday, January 17th, 2025

$ 180.18

+1.06 +0.59%

Open: 180.36
High: 180.91
Low: 178.53
Volume: 1,807,356
Previous Close on Thursday, January 16th, 2025

$ 179.12

-0.44 -0.25%

Open: 178.62
High: 180.17
Low: 177.65
Volume: 1,377,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 180.36 180.91 178.53 180.18 1,806,477 +1.06 +0.59
2025-01-16 178.62 180.17 177.65 179.12 1,377,668 -0.44 -0.25
2025-01-15 178.49 180.25 177.68 179.56 1,642,158 +1.88 +1.06
2025-01-14 177.00 178.87 175.69 177.68 1,732,585 +0.07 +0.04
2025-01-13 176.07 180.09 175.71 177.61 3,031,820 +2.84 +1.62
2025-01-10 174.89 177.26 171.70 174.77 2,692,133 +3.78 +2.21
2025-01-08 171.55 173.00 169.47 170.99 1,663,823 -1.43 -0.83
2025-01-07 170.24 173.28 169.25 172.42 2,127,313 +2.78 +1.64
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 180.91
On 2025-01-17		 175.69
On 2025-01-14		 5.41 3.10 180.09
On 2025-01-13		 175.69
On 2025-01-14		 -2.45 178.83
10D 180.91
On 2025-01-17		 167.68
On 2025-01-03		 13.40 8.03 175.08
On 2025-01-06		 169.25
On 2025-01-07		 -3.33 175.29
20D 180.91
On 2025-01-17		 152.00
On 2024-12-20		 20.04 12.51 161.74
On 2024-12-18		 152.00
On 2024-12-20		 -6.02 166.94
WTD 180.91
On 2025-01-17		 175.69
On 2025-01-14		 5.41 3.10 180.09
On 2025-01-13		 175.69
On 2025-01-14		 -2.45 178.83
MTD 180.91
On 2025-01-17		 165.20
On 2025-01-02		 16.35 9.98 175.08
On 2025-01-06		 169.25
On 2025-01-07		 -3.33 174.52
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DRQ

Dril-Quip Inc.

15.41 0.00 0.00
FANG

Diamondback Energy Inc.

180.18 +1.06 +0.59 1,807,356