FANG: Diamondback Energy Inc.

As of Tuesday, December 30th, 2025

$ 151.25

+2.68 +1.80%

Open: 149.86
High: 152.30
Low: 149.44
Volume: 1,528,334
Previous Close on Monday, December 29th, 2025

$ 148.57

+2.26 +1.54%

Open: 147.75
High: 149.42
Low: 147.42
Volume: 1,346,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 149.86 152.30 149.44 151.25 1,528,310 +2.68 +1.80
2025-12-29 147.75 149.42 147.42 148.57 1,346,071 +2.26 +1.54
2025-12-26 146.73 146.80 144.80 146.31 973,617 -0.60 -0.41
2025-12-24 147.96 147.96 146.43 146.91 667,335 -1.25 -0.84
2025-12-23 148.74 149.77 147.19 148.16 1,005,815 -0.30 -0.20
2025-12-22 150.11 153.19 148.43 148.46 1,303,467 +0.33 +0.22
2025-12-19 146.92 150.92 146.66 148.13 3,935,441 +1.13 +0.77
2025-12-18 153.43 153.77 146.17 147.00 2,165,468 -7.07 -4.59
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 152.30
On 2025-12-30		 144.80
On 2025-12-26		 2.79 1.88 149.77
On 2025-12-23		 144.80
On 2025-12-26		 -3.32 148.24
10D 154.94
On 2025-12-17		 144.80
On 2025-12-26		 -2.81 -1.82 154.94
On 2025-12-17		 144.80
On 2025-12-26		 -6.54 148.79
20D 164.44
On 2025-12-05		 144.80
On 2025-12-26		 -4.91 -3.14 164.44
On 2025-12-05		 144.80
On 2025-12-26		 -11.94 153.21
WTD 152.30
On 2025-12-30		 147.42
On 2025-12-29		 4.94 3.38 149.42
On 2025-12-29		 149.42
On 2025-12-29		 0.00 149.91
MTD 164.44
On 2025-12-05		 144.80
On 2025-12-26		 -4.91 -3.14 164.44
On 2025-12-05		 144.80
On 2025-12-26		 -11.94 153.21
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

151.25 +2.68 +1.80 1,528,334