FANG: Diamondback Energy Inc.

As of Tuesday, January 20th, 2026

$ 148.70

-2.58 -1.71%

Open: 152.81
High: 154.00
Low: 148.25
Volume: 2,037,264
Previous Close on Friday, January 16th, 2026

$ 151.28

+0.46 +0.30%

Open: 151.19
High: 151.85
Low: 149.63
Volume: 2,207,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 152.81 154.00 148.25 148.70 2,037,259 -2.58 -1.71
2026-01-16 151.19 151.85 149.63 151.28 2,207,289 +0.46 +0.30
2026-01-15 152.18 153.10 149.55 150.82 2,403,682 -2.91 -1.89
2026-01-14 151.24 156.85 151.20 153.73 2,495,187 +2.52 +1.67
2026-01-13 149.88 153.37 148.71 151.21 1,849,501 +3.65 +2.47
2026-01-12 147.29 149.21 145.97 147.56 1,998,704 +0.15 +0.10
2026-01-09 147.38 148.88 145.69 147.41 1,875,518 -0.25 -0.17
2026-01-08 140.75 149.80 140.75 147.66 2,472,020 +7.21 +5.13
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.40 -0.21 -1.98 798,462
ITOT

iShares Core S&P Total U.S. Stock Market ETF

148.57 -2.99 -1.97 7,068,948
FANG

Diamondback Energy Inc.

148.70 -2.58 -1.71 2,037,264