FANG: Diamondback Energy Inc.

As of Friday, August 29th, 2025

$ 148.76

-0.41 -0.27%

Open: 148.51
High: 150.12
Low: 148.30
Volume: 1,213,963
Previous Close on Thursday, August 28th, 2025

$ 149.17

+2.11 +1.43%

Open: 147.61
High: 149.37
Low: 145.91
Volume: 1,061,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 148.51 150.12 148.30 148.76 1,213,962 -0.41 -0.27
2025-08-28 147.61 149.37 145.91 149.17 1,061,301 +2.11 +1.43
2025-08-27 144.16 147.66 143.96 147.06 1,688,239 +3.11 +2.16
2025-08-26 144.28 144.55 142.26 143.95 1,857,689 -1.32 -0.91
2025-08-25 143.40 145.56 142.15 145.27 1,611,536 +1.99 +1.39
2025-08-22 138.90 143.79 138.51 143.28 1,779,224 +5.28 +3.83
2025-08-21 137.66 138.98 136.41 138.00 1,734,329 +0.13 +0.09
2025-08-20 139.41 140.45 137.65 137.87 1,581,890 -1.09 -0.78
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 150.12
On 2025-08-29		 142.15
On 2025-08-25		 5.48 3.82 145.56
On 2025-08-25		 142.26
On 2025-08-26		 -2.27 146.84
10D 150.12
On 2025-08-29		 136.41
On 2025-08-21		 8.54 6.09 140.64
On 2025-08-19		 136.41
On 2025-08-21		 -3.01 143.18
20D 150.12
On 2025-08-29		 136.20
On 2025-08-11		 2.62 1.79 149.02
On 2025-08-06		 136.20
On 2025-08-11		 -8.60 142.46
WTD 150.12
On 2025-08-29		 142.15
On 2025-08-25		 5.48 3.82 145.56
On 2025-08-25		 142.26
On 2025-08-26		 -2.27 146.84
MTD 150.12
On 2025-08-29		 136.20
On 2025-08-11		 0.10 0.07 149.02
On 2025-08-06		 136.20
On 2025-08-11		 -8.60 142.63
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BPTH

Bio-Path Holdings Inc.

0.11 -0.02 -12.20 2,306
QID

ProShares UltraShort QQQ

24.01 +0.59 +2.52 9,301,627
CENX

Century Aluminum Company

22.33 -0.05 -0.22 952,864
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

41.60 +0.01 +0.02 2,296,547
FANG

Diamondback Energy Inc.

148.76 -0.41 -0.27 1,213,963