FANG: Diamondback Energy Inc.

As of Friday, April 10th, 2026

$ 188.21

+1.90 +1.02%

Open: 185.66
High: 189.68
Low: 185.32
Volume: 2,947,056
Previous Close on Thursday, April 9th, 2026

$ 186.31

-0.16 -0.09%

Open: 187.97
High: 191.14
Low: 185.27
Volume: 3,360,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 185.66 189.68 185.32 188.21 2,947,056 +1.90 +1.02
2026-04-09 187.97 191.14 185.27 186.31 3,360,562 -0.16 -0.09
2026-04-08 177.17 187.34 175.14 186.47 5,351,681 -9.03 -4.62
2026-04-07 196.12 199.29 194.91 195.50 2,468,817 +1.23 +0.63
2026-04-06 193.58 195.84 192.68 194.27 1,455,360 +0.39 +0.20
2026-04-02 197.57 201.47 192.90 193.88 2,908,399 +3.26 +1.71
2026-04-01 190.53 195.74 187.34 190.62 4,286,936 -7.17 -3.63
2026-03-31 199.52 203.15 193.78 197.79 4,419,136 -0.86 -0.43
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 199.29
On 2026-04-07		 175.14
On 2026-04-08		 -5.68 -2.93 199.29
On 2026-04-07		 175.14
On 2026-04-08		 -12.12 190.15
10D 204.91
On 2026-03-27		 175.14
On 2026-04-08		 -13.99 -6.92 204.91
On 2026-03-27		 175.14
On 2026-04-08		 -14.53 193.35
20D 204.91
On 2026-03-27		 174.26
On 2026-03-13		 11.20 6.32 204.91
On 2026-03-27		 175.14
On 2026-04-08		 -14.53 192.25
WTD 199.29
On 2026-04-07		 175.14
On 2026-04-08		 -5.68 -2.93 199.29
On 2026-04-07		 175.14
On 2026-04-08		 -12.12 190.15
MTD 201.47
On 2026-04-02		 175.14
On 2026-04-08		 -9.59 -4.85 201.47
On 2026-04-02		 175.14
On 2026-04-08		 -13.07 190.75
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

188.21 +1.90 +1.02 2,947,056