FANG: Diamondback Energy Inc.

As of Wednesday, April 16th, 2025

$ 130.22

+3.08 +2.42%

Open: 127.73
High: 132.58
Low: 127.71
Volume: 2,046,817
Previous Close on Tuesday, April 15th, 2025

$ 127.14

-0.50 -0.39%

Open: 126.69
High: 130.02
Low: 126.69
Volume: 1,688,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 127.73 132.58 127.71 130.22 2,046,776 +3.08 +2.42
2025-04-15 126.69 130.02 126.69 127.14 1,688,488 -0.50 -0.39
2025-04-14 131.81 132.96 125.87 127.64 2,469,951 -1.37 -1.06
2025-04-11 123.09 129.03 121.03 129.01 3,928,006 +5.85 +4.75
2025-04-10 129.25 130.03 119.65 123.16 4,358,627 -11.77 -8.72
2025-04-09 115.83 137.35 114.00 134.93 5,278,768 +15.68 +13.15
2025-04-08 129.25 129.65 117.41 119.25 3,361,019 -5.28 -4.24
2025-04-07 120.86 129.25 117.03 124.53 5,466,884 +1.16 +0.94
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 132.96
On 2025-04-14		 119.65
On 2025-04-10		 -4.71 -3.49 130.03
On 2025-04-10		 121.03
On 2025-04-11		 -6.92 127.43
10D 153.02
On 2025-04-03		 114.00
On 2025-04-09		 -31.27 -19.36 153.02
On 2025-04-03		 114.00
On 2025-04-09		 -25.50 128.05
20D 165.13
On 2025-03-26		 114.00
On 2025-04-09		 -27.38 -17.37 165.13
On 2025-03-26		 114.00
On 2025-04-09		 -30.96 144.16
WTD 132.96
On 2025-04-14		 125.87
On 2025-04-14		 1.21 0.94 132.96
On 2025-04-14		 126.69
On 2025-04-15		 -4.72 128.33
MTD 161.78
On 2025-04-02		 114.00
On 2025-04-09		 -29.66 -18.55 161.78
On 2025-04-02		 114.00
On 2025-04-09		 -29.53 133.58
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
COMM

CommScope Holding Company Inc.

3.44 -0.20 -5.49 2,825,794
PEGA

Pegasystems Inc.

68.01 -1.65 -2.37 818,761
CTSH

Cognizant Technology Solutions Corp.

70.01 -1.25 -1.75 3,164,055
NCLH

Norwegian Cruise Line Holdings Ltd.

16.09 -0.22 -1.35 13,133,439
FANG

Diamondback Energy Inc.

130.22 +3.08 +2.42 2,046,817