FANG: Diamondback Energy Inc.

As of Wednesday, November 19th, 2025

$ 148.69

-0.89 -0.59%

Open: 145.70
High: 149.11
Low: 144.52
Volume: 1,288,680
Previous Close on Tuesday, November 18th, 2025

$ 149.58

+3.21 +2.19%

Open: 145.56
High: 151.35
Low: 144.44
Volume: 1,852,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 145.70 149.11 144.52 148.69 1,288,579 -0.89 -0.59
2025-11-18 145.56 151.35 144.44 149.58 1,852,438 +3.21 +2.19
2025-11-17 148.68 149.00 145.83 146.37 1,271,913 -2.83 -1.90
2025-11-14 144.82 149.82 143.14 149.20 2,001,727 +4.82 +3.34
2025-11-13 145.10 147.18 143.43 144.38 1,602,062 -1.79 -1.22
2025-11-12 148.00 148.63 145.68 146.17 1,203,481 -1.98 -1.34
2025-11-11 146.22 149.97 144.82 148.15 1,428,966 +3.42 +2.36
2025-11-10 144.47 145.76 142.27 144.73 1,301,919 +1.08 +0.75
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 151.35
On 2025-11-18		 143.14
On 2025-11-14		 2.52 1.72 151.35
On 2025-11-18		 144.52
On 2025-11-19		 -4.51 147.64
10D 151.35
On 2025-11-18		 138.34
On 2025-11-06		 11.40 8.30 149.97
On 2025-11-11		 143.14
On 2025-11-14		 -4.55 146.17
20D 151.35
On 2025-11-18		 137.03
On 2025-11-05		 6.41 4.51 149.38
On 2025-10-23		 137.03
On 2025-11-05		 -8.27 144.36
WTD 151.35
On 2025-11-18		 144.44
On 2025-11-18		 -0.51 -0.34 151.35
On 2025-11-18		 144.52
On 2025-11-19		 -4.51 148.21
MTD 151.35
On 2025-11-18		 137.03
On 2025-11-05		 5.50 3.84 149.97
On 2025-11-11		 143.14
On 2025-11-14		 -4.55 144.59
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

41.16 -0.02 -0.05 21,074
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.22 +0.02 +0.05 4,690,236
RWM

ProShares Short Russell2000

17.46 +0.01 +0.06 29,671,266
OESX

Orion Energy Systems Inc.

15.04 +0.06 +0.40 45,152
FANG

Diamondback Energy Inc.

148.69 -0.89 -0.59 1,288,680