FANG: Diamondback Energy Inc.

As of Friday, April 26th, 2024

$ 207.76

+0.66 +0.32%

Open: 205.18
High: 208.85
Low: 204.86
Volume: 1,127,783
Previous Close on Thursday, April 25th, 2024

$ 207.10

+1.86 +0.91%

Open: 205.64
High: 207.66
Low: 203.43
Volume: 1,092,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 205.18 208.85 204.86 207.76 1,127,772 +0.66 +0.32
2024-04-25 205.64 207.66 203.43 207.10 1,092,948 +1.86 +0.91
2024-04-24 203.71 206.65 202.92 205.24 1,284,703 +0.87 +0.43
2024-04-23 201.51 204.53 200.50 204.37 957,699 +1.79 +0.88
2024-04-22 200.00 203.69 198.05 202.58 1,416,086 +1.84 +0.92
2024-04-19 201.23 203.85 200.10 200.74 1,800,731 +1.14 +0.57
2024-04-18 202.07 202.76 198.74 199.60 1,063,048 -1.55 -0.77
2024-04-17 203.61 204.99 199.37 201.15 1,578,112 -2.80 -1.37
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 208.85
On 2024-04-26		 198.05
On 2024-04-22		 7.02 3.50 203.69
On 2024-04-22		 203.69
On 2024-04-22		 0.00 205.41
10D 209.48
On 2024-04-15		 198.05
On 2024-04-22		 1.42 0.69 209.48
On 2024-04-15		 198.05
On 2024-04-22		 -5.45 203.78
20D 211.96
On 2024-04-12		 197.57
On 2024-04-01		 9.59 4.84 211.96
On 2024-04-12		 198.05
On 2024-04-22		 -6.56 203.96
WTD 208.85
On 2024-04-26		 198.05
On 2024-04-22		 7.02 3.50 203.69
On 2024-04-22		 203.69
On 2024-04-22		 0.00 205.41
MTD 211.96
On 2024-04-12		 197.57
On 2024-04-01		 9.59 4.84 211.96
On 2024-04-12		 198.05
On 2024-04-22		 -6.56 203.96
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

207.76 +0.66 +0.32 1,127,783