FANG: Diamondback Energy Inc.

As of Friday, May 22nd, 2026

$ 200.71

-0.26 -0.13%

Open: 199.52
High: 201.50
Low: 198.00
Volume: 1,522,888
Previous Close on Thursday, May 21st, 2026

$ 200.97

-3.36 -1.64%

Open: 208.08
High: 208.95
Low: 198.75
Volume: 1,483,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 199.52 201.50 198.00 200.71 1,522,888 -0.26 -0.13
2026-05-21 208.08 208.95 198.75 200.97 1,483,677 -3.36 -1.64
2026-05-20 207.08 210.80 202.90 204.33 1,540,187 -3.44 -1.66
2026-05-19 207.25 208.58 205.02 207.77 1,731,498 +2.15 +1.05
2026-05-18 202.85 206.92 199.50 205.62 1,526,440 +2.06 +1.01
2026-05-15 203.00 204.61 201.45 203.56 2,118,871 +3.30 +1.65
2026-05-14 198.92 201.50 197.61 200.26 1,537,933 -0.84 -0.42
2026-05-13 198.00 201.40 196.49 201.10 1,368,719 +2.95 +1.49
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 210.80
On 2026-05-20		 198.00
On 2026-05-22		 -2.85 -1.40 210.80
On 2026-05-20		 198.00
On 2026-05-22		 -6.07 203.88
10D 210.80
On 2026-05-20		 190.50
On 2026-05-11		 12.01 6.36 210.80
On 2026-05-20		 198.00
On 2026-05-22		 -6.07 201.86
20D 214.51
On 2026-05-04		 186.55
On 2026-05-07		 5.92 3.04 214.51
On 2026-05-04		 186.55
On 2026-05-07		 -13.04 201.39
WTD 210.80
On 2026-05-20		 198.00
On 2026-05-22		 -2.85 -1.40 210.80
On 2026-05-20		 198.00
On 2026-05-22		 -6.07 203.88
MTD 214.51
On 2026-05-04		 186.55
On 2026-05-07		 -4.92 -2.39 214.51
On 2026-05-04		 186.55
On 2026-05-07		 -13.04 201.27
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

69.72 -0.36 -0.51 6,063,244
FANG

Diamondback Energy Inc.

200.71 -0.26 -0.13 1,522,888