FANG: Diamondback Energy Inc.

As of Friday, August 8th, 2025

$ 142.03

+0.91 +0.64%

Open: 142.00
High: 144.68
Low: 140.30
Volume: 1,683,846
Previous Close on Thursday, August 7th, 2025

$ 141.12

-3.24 -2.24%

Open: 145.63
High: 147.70
Low: 140.85
Volume: 2,202,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 142.00 144.68 140.30 142.03 1,683,846 +0.91 +0.64
2025-08-07 145.63 147.70 140.85 141.12 2,202,406 -3.24 -2.24
2025-08-06 147.00 149.02 142.84 144.36 2,169,083 -1.32 -0.91
2025-08-05 147.78 147.78 140.69 145.68 3,827,328 -2.10 -1.42
2025-08-04 145.00 148.19 144.70 147.78 2,468,257 +1.64 +1.12
2025-08-01 148.44 148.99 144.82 146.14 2,830,210 -2.52 -1.70
2025-07-31 149.00 152.20 147.76 148.66 1,865,791 -2.34 -1.55
2025-07-30 151.61 151.93 149.49 151.00 2,001,655 -1.50 -0.98
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 149.02
On 2025-08-06		 140.30
On 2025-08-08		 -4.11 -2.81 149.02
On 2025-08-06		 140.30
On 2025-08-08		 -5.85 144.19
10D 153.05
On 2025-07-29		 140.30
On 2025-08-08		 -2.58 -1.78 153.05
On 2025-07-29		 140.30
On 2025-08-08		 -8.33 146.98
20D 153.05
On 2025-07-29		 134.66
On 2025-07-16		 -2.30 -1.59 153.05
On 2025-07-29		 140.30
On 2025-08-08		 -8.33 144.18
WTD 149.02
On 2025-08-06		 140.30
On 2025-08-08		 -4.11 -2.81 149.02
On 2025-08-06		 140.30
On 2025-08-08		 -5.85 144.19
MTD 149.02
On 2025-08-06		 140.30
On 2025-08-08		 -6.63 -4.46 149.02
On 2025-08-06		 140.30
On 2025-08-08		 -5.85 144.52
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SR

Spire Inc.

76.04 +0.34 +0.45 496,052
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.43 0.00 0.00 1,267,779
RWM

ProShares Short Russell2000

18.53 -0.03 -0.16 11,053,069
OESX

Orion Energy Systems Inc.

0.68 +0.02 +3.73 217,922
FANG

Diamondback Energy Inc.

142.03 +0.91 +0.64 1,683,846