FANG: Diamondback Energy Inc.

As of Thursday, May 8th, 2025

$ 136.18

+6.61 +5.10%

Open: 130.48
High: 137.33
Low: 130.48
Volume: 2,516,425
Previous Close on Wednesday, May 7th, 2025

$ 129.57

-2.41 -1.83%

Open: 132.77
High: 132.89
Low: 127.75
Volume: 2,470,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 130.48 137.33 130.48 136.18 2,516,368 +6.61 +5.10
2025-05-07 132.77 132.89 127.75 129.57 2,470,818 -2.41 -1.83
2025-05-06 133.90 137.00 131.32 131.98 3,775,477 -1.10 -0.83
2025-05-05 134.00 135.06 132.05 133.08 2,859,656 -3.73 -2.73
2025-05-02 136.56 137.85 133.83 136.81 2,366,641 +1.98 +1.47
2025-05-01 131.31 136.40 130.90 134.83 2,142,018 +2.82 +2.14
2025-04-30 134.44 134.60 130.51 132.01 1,972,900 -4.64 -3.40
2025-04-29 137.81 138.01 135.34 136.65 1,665,036 -1.17 -0.85
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 137.85
On 2025-05-02		 127.75
On 2025-05-07		 1.35 1.00 137.85
On 2025-05-02		 127.75
On 2025-05-07		 -7.33 133.52
10D 138.60
On 2025-04-28		 127.75
On 2025-05-07		 0.02 0.01 138.60
On 2025-04-28		 127.75
On 2025-05-07		 -7.83 134.57
20D 140.00
On 2025-04-23		 119.65
On 2025-04-10		 1.25 0.93 140.00
On 2025-04-23		 127.75
On 2025-05-07		 -8.75 133.05
WTD 137.33
On 2025-05-08		 127.75
On 2025-05-07		 -0.63 -0.46 137.00
On 2025-05-06		 127.75
On 2025-05-07		 -6.75 132.70
MTD 137.85
On 2025-05-02		 127.75
On 2025-05-07		 4.17 3.16 137.85
On 2025-05-02		 127.75
On 2025-05-07		 -7.33 133.74
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

75.02 -1.09 -1.43 341,245
OESX

Orion Energy Systems Inc.

0.71 +0.01 +1.26 16,498
FANG

Diamondback Energy Inc.

136.18 +6.61 +5.10 2,516,425