FANG: Diamondback Energy Inc.

As of Monday, August 31st, 2026

$ 200.48

+2.81 +1.42%

Open: 202.02
High: 204.80
Low: 198.45
Volume: 3,520,266
Previous Close on Friday, August 28th, 2026

$ 197.67

-2.85 -1.42%

Open: 201.62
High: 202.40
Low: 197.06
Volume: 2,128,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 202.02 204.80 198.45 200.48 3,404,407 +2.81 +1.42
2026-08-28 201.62 202.40 197.06 197.67 2,128,057 -2.85 -1.42
2026-08-27 200.43 201.60 197.69 200.52 1,254,131 +0.68 +0.34
2026-08-26 197.93 202.00 196.65 199.84 1,366,522 -0.05 -0.03
2026-08-25 201.60 204.00 199.47 199.89 2,000,881 -5.71 -2.78
2026-08-24 210.00 211.36 203.31 205.60 2,236,206 -5.12 -2.43
2026-08-21 211.84 212.96 209.15 210.72 1,350,331 -0.30 -0.14
2026-08-20 213.51 216.90 209.31 211.02 2,183,983 +2.47 +1.18
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 204.80
On 2026-08-31		 196.65
On 2026-08-26		 -5.12 -2.49 204.00
On 2026-08-25		 196.65
On 2026-08-26		 -3.60 199.68
10D 216.90
On 2026-08-20		 196.65
On 2026-08-26		 -5.81 -2.82 216.90
On 2026-08-20		 196.65
On 2026-08-26		 -9.34 204.43
20D 216.90
On 2026-08-20		 184.80
On 2026-08-07		 1.73 0.87 216.90
On 2026-08-20		 196.65
On 2026-08-26		 -9.34 200.49
WTD 204.80
On 2026-08-31		 198.45
On 2026-08-31		 2.81 1.42 -- -- -- 200.48
MTD 216.90
On 2026-08-20		 184.80
On 2026-08-07		 -2.47 -1.22 216.90
On 2026-08-20		 196.65
On 2026-08-26		 -9.34 200.41
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LKQ

LKQ Corporation

25.13 -0.41 -1.59 4,611,689
ANET

Arista Networks Inc.

195.69 +0.31 +0.16 4,917,585
KEYS

Keysight Technologies Inc.

322.70 +2.73 +0.85 1,473,345
FANG

Diamondback Energy Inc.

200.48 +2.81 +1.42 3,520,266