FANG: Diamondback Energy Inc.

As of Friday, May 1st, 2026

$ 207.65

+2.02 +0.98%

Open: 204.56
High: 207.77
Low: 200.26
Volume: 3,204,766
Previous Close on Thursday, April 30th, 2026

$ 205.63

+0.31 +0.15%

Open: 200.61
High: 206.90
Low: 200.61
Volume: 2,158,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 204.56 207.77 200.26 207.65 3,204,766 +2.02 +0.98
2026-04-30 200.61 206.90 200.61 205.63 2,158,564 +0.31 +0.15
2026-04-29 202.53 205.87 201.75 205.32 2,129,918 +5.26 +2.63
2026-04-28 200.00 201.15 196.60 200.06 1,857,910 +3.64 +1.85
2026-04-27 196.53 198.14 195.94 196.42 1,637,877 +1.63 +0.84
2026-04-24 195.31 195.95 191.83 194.79 1,665,358 -0.80 -0.41
2026-04-23 196.82 198.26 194.01 195.59 2,519,427 +1.72 +0.89
2026-04-22 191.28 194.76 189.26 193.87 2,041,130 +4.07 +2.14
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 207.77
On 2026-05-01		 195.94
On 2026-04-27		 12.86 6.60 198.14
On 2026-04-27		 198.14
On 2026-04-27		 0.00 203.02
10D 207.77
On 2026-05-01		 180.41
On 2026-04-20		 27.38 15.19 198.26
On 2026-04-23		 191.83
On 2026-04-24		 -3.24 197.26
20D 207.77
On 2026-05-01		 170.55
On 2026-04-17		 13.77 7.10 199.29
On 2026-04-07		 170.55
On 2026-04-17		 -14.42 192.59
WTD 207.77
On 2026-05-01		 195.94
On 2026-04-27		 12.86 6.60 198.14
On 2026-04-27		 198.14
On 2026-04-27		 0.00 203.02
MTD 207.77
On 2026-05-01		 200.26
On 2026-05-01		 2.02 0.98 -- -- -- 207.65
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DDOG

Datadog Inc.

140.53 +8.34 +6.31 6,212,175
BMI

Badger Meter Inc.

121.98 +1.07 +0.88 607,672
NCLH

Norwegian Cruise Line Holdings Ltd.

18.81 +0.63 +3.47 31,277,623
FANG

Diamondback Energy Inc.

207.65 +2.02 +0.98 3,204,766