FANG: Diamondback Energy Inc.

As of Tuesday, March 11th, 2025

$ 144.65

+4.07 +2.90%

Open: 141.87
High: 146.00
Low: 141.25
Volume: 2,319,087
Previous Close on Monday, March 10th, 2025

$ 140.58

+0.47 +0.34%

Open: 139.75
High: 141.94
Low: 137.09
Volume: 3,435,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 141.87 146.00 141.25 144.65 2,319,087 +4.07 +2.90
2025-03-10 139.75 141.94 137.09 140.58 3,435,145 +0.47 +0.34
2025-03-07 140.80 144.15 139.51 140.11 2,635,173 +0.21 +0.15
2025-03-06 141.13 142.44 138.94 139.90 3,331,222 -2.80 -1.96
2025-03-05 143.42 143.76 139.57 142.70 3,712,302 -2.34 -1.61
2025-03-04 145.99 147.53 140.81 145.04 5,029,298 -2.96 -2.00
2025-03-03 159.96 160.44 147.70 148.00 3,419,989 -10.96 -6.89
2025-02-28 155.01 159.41 152.61 158.96 3,211,082 +3.37 +2.17
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 146.00
On 2025-03-11		 137.09
On 2025-03-10		 -0.39 -0.27 144.15
On 2025-03-07		 137.09
On 2025-03-10		 -4.90 141.59
10D 160.44
On 2025-03-03		 137.09
On 2025-03-10		 -7.27 -4.79 160.44
On 2025-03-03		 137.09
On 2025-03-10		 -14.55 146.80
20D 164.64
On 2025-02-11		 137.09
On 2025-03-10		 -17.01 -10.52 164.64
On 2025-02-11		 137.09
On 2025-03-10		 -16.73 152.05
WTD 146.00
On 2025-03-11		 137.09
On 2025-03-10		 4.54 3.24 141.94
On 2025-03-10		 141.94
On 2025-03-10		 0.00 142.62
MTD 160.44
On 2025-03-03		 137.09
On 2025-03-10		 -14.31 -9.00 160.44
On 2025-03-03		 137.09
On 2025-03-10		 -14.55 143.00
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

110.72 -1.11 -0.99 5,094,963
FANG

Diamondback Energy Inc.

144.65 +4.07 +2.90 2,319,087