FANG: Diamondback Energy Inc.

As of Friday, October 30th, 2026

$ 211.87

+5.44 +2.64%

Open: 210.00
High: 212.54
Low: 209.01
Volume: 1,972,768
Previous Close on Thursday, October 29th, 2026

$ 206.43

+0.21 +0.10%

Open: 208.17
High: 208.64
Low: 204.07
Volume: 1,165,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 210.00 212.54 209.01 211.87 1,972,768 +5.44 +2.64
2026-10-29 208.17 208.64 204.07 206.43 1,165,941 +0.21 +0.10
2026-10-28 206.32 208.03 204.67 206.22 1,132,631 +1.74 +0.85
2026-10-27 206.07 207.60 202.74 204.48 1,371,164 -2.65 -1.28
2026-10-26 205.75 208.65 204.27 207.13 1,392,377 +1.38 +0.67
2026-10-23 198.99 207.17 197.75 205.75 1,746,935 +8.61 +4.37
2026-10-22 202.50 203.35 194.85 197.14 2,007,018 -3.79 -1.89
2026-10-21 201.24 203.37 199.47 200.93 1,849,955 -1.49 -0.74
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 212.54
On 2026-10-30		 202.74
On 2026-10-27		 6.12 2.97 208.65
On 2026-10-26		 202.74
On 2026-10-27		 -2.83 207.23
10D 212.54
On 2026-10-30		 194.85
On 2026-10-22		 7.92 3.88 206.11
On 2026-10-20		 194.85
On 2026-10-22		 -5.46 204.55
20D 212.54
On 2026-10-30		 181.85
On 2026-10-07		 27.16 14.70 206.11
On 2026-10-20		 194.85
On 2026-10-22		 -5.46 198.65
WTD 212.54
On 2026-10-30		 202.74
On 2026-10-27		 6.12 2.97 208.65
On 2026-10-26		 202.74
On 2026-10-27		 -2.83 207.23
MTD 212.54
On 2026-10-30		 181.85
On 2026-10-07		 28.06 15.27 206.11
On 2026-10-20		 194.85
On 2026-10-22		 -5.46 197.42
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

6.65 -1.11 -14.30 1,989,704
FANG

Diamondback Energy Inc.

211.87 +5.44 +2.64 1,972,768