FANG: Diamondback Energy Inc.

As of Thursday, February 13th, 2025

$ 156.17

+0.71 +0.46%

Open: 155.46
High: 157.15
Low: 154.29
Volume: 2,254,265
Previous Close on Wednesday, February 12th, 2025

$ 155.46

-6.55 -4.04%

Open: 161.19
High: 161.31
Low: 155.14
Volume: 2,388,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 155.46 157.15 154.29 156.17 2,254,264 +0.71 +0.46
2025-02-12 161.19 161.31 155.14 155.46 2,388,157 -6.55 -4.04
2025-02-11 162.90 164.64 161.70 162.01 1,647,818 +0.35 +0.22
2025-02-10 159.69 161.75 159.33 161.66 1,671,277 +3.53 +2.23
2025-02-07 160.66 161.00 157.90 158.13 1,911,393 -1.90 -1.19
2025-02-06 166.24 166.41 158.99 160.03 2,110,179 -4.73 -2.87
2025-02-05 165.90 165.90 161.52 164.76 1,846,385 -1.54 -0.93
2025-02-04 163.84 167.59 160.57 166.30 1,966,946 +1.82 +1.11
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 164.64
On 2025-02-11		 154.29
On 2025-02-13		 -3.86 -2.41 164.64
On 2025-02-11		 154.29
On 2025-02-13		 -6.29 158.69
10D 169.87
On 2025-01-31		 154.29
On 2025-02-13		 -14.24 -8.36 169.87
On 2025-01-31		 154.29
On 2025-02-13		 -9.17 161.34
20D 180.91
On 2025-01-17		 154.29
On 2025-02-13		 -23.39 -13.03 180.91
On 2025-01-17		 154.29
On 2025-02-13		 -14.71 167.96
WTD 164.64
On 2025-02-11		 154.29
On 2025-02-13		 -1.96 -1.24 164.64
On 2025-02-11		 154.29
On 2025-02-13		 -6.29 158.83
MTD 167.59
On 2025-02-04		 154.29
On 2025-02-13		 -8.19 -4.98 167.59
On 2025-02-04		 154.29
On 2025-02-13		 -7.94 161.00
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

156.17 +0.71 +0.46 2,254,265