FANG: Diamondback Energy Inc.

As of Friday, May 30th, 2025

$ 137.81

-- 0 0%

Open: 137.81
High: 137.81
Low: 137.81
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 137.81

+1.53 +1.12%

Open: 137.47
High: 138.19
Low: 136.13
Volume: 2,103,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 137.47 138.19 136.13 137.81 2,103,064 +1.53 +1.12
2025-05-28 139.22 139.22 135.94 136.28 1,884,013 -1.21 -0.88
2025-05-27 137.79 138.11 135.54 137.49 1,786,940 +1.63 +1.20
2025-05-23 134.31 136.62 133.75 135.86 1,766,155 -0.43 -0.32
2025-05-22 134.76 136.86 132.20 136.29 1,928,759 -0.02 -0.01
2025-05-21 138.35 138.67 136.12 136.31 1,643,066 -2.04 -1.47
2025-05-20 139.18 139.82 137.44 138.35 1,097,414 -1.00 -0.72
2025-05-19 139.93 140.24 137.62 139.35 1,476,375 -1.78 -1.26
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 139.22
On 2025-05-28		 132.20
On 2025-05-22		 1.50 1.10 136.86
On 2025-05-22		 133.75
On 2025-05-23		 -2.27 136.75
10D 142.77
On 2025-05-16		 132.20
On 2025-05-22		 -7.01 -4.84 142.77
On 2025-05-16		 132.20
On 2025-05-22		 -7.40 138.08
20D 147.75
On 2025-05-12		 127.75
On 2025-05-07		 5.80 4.39 147.75
On 2025-05-12		 132.20
On 2025-05-22		 -10.52 137.75
WTD 139.22
On 2025-05-28		 135.54
On 2025-05-27		 1.95 1.44 139.22
On 2025-05-28		 136.13
On 2025-05-29		 -2.22 137.19
MTD 147.75
On 2025-05-12		 127.75
On 2025-05-07		 5.80 4.39 147.75
On 2025-05-12		 132.20
On 2025-05-22		 -10.52 137.75
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.97 -0.20 -0.08 1,076,209
KO

The Coca-Cola Company

71.99 +0.50 +0.69 2,989,010
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,352,574
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 2,844,676
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.27 -62.46 -0.15 167,648,301
DJTA

Dow Jones Transportation Average

14,672.43 -72.95 -0.49 37,439,049
SPX

S&P 500 Index

5,892.54 -19.63 -0.33
OEX

S&P 100 Index

2,876.06 -9.54 -0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,276.85 -87.10 -0.41
NYA

NYSE Composite Index

19,718.68 -25.17 -0.13
XAX

NYSE AMEX Composite Index

5,191.16 -20.96 -0.40
RUI

RUSSELL 1000 Index

3,224.87 -10.70 -0.33
RUT

Russell 2000 Index

2,066.75 -8.03 -0.39
RUA

Russell 3000 Index

3,349.15 -11.19 -0.33
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.80 +0.18 +0.83
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.99 -26.07 -0.26
 
Recent
Ticker Last Chg %Chg Volume
CENX

Century Aluminum Company

15.85 0.00 0.00
FANG

Diamondback Energy Inc.

137.81 0.00 0.00