FANG: Diamondback Energy Inc.

As of Monday, February 9th, 2026

$ 165.96

-0.97 -0.58%

Open: 165.91
High: 167.48
Low: 164.92
Volume: 1,729,532
Previous Close on Friday, February 6th, 2026

$ 166.93

+2.15 +1.30%

Open: 164.65
High: 168.50
Low: 164.52
Volume: 2,087,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 165.91 167.48 164.92 165.96 1,729,532 -0.97 -0.58
2026-02-06 164.65 168.50 164.52 166.93 2,087,057 +2.15 +1.30
2026-02-05 165.94 168.05 163.09 164.78 1,808,174 -4.21 -2.49
2026-02-04 162.91 169.49 162.91 168.99 2,648,874 +6.11 +3.75
2026-02-03 158.57 162.95 156.77 162.88 1,868,278 +4.24 +2.67
2026-02-02 158.61 160.48 157.50 158.64 1,738,373 -5.31 -3.24
2026-01-30 162.58 165.95 160.84 163.95 2,160,936 +0.88 +0.54
2026-01-29 165.00 168.48 162.85 163.07 2,501,791 +2.80 +1.75
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 169.49
On 2026-02-04		 156.77
On 2026-02-03		 7.32 4.61 169.49
On 2026-02-04		 163.09
On 2026-02-05		 -3.78 165.91
10D 169.49
On 2026-02-04		 153.17
On 2026-01-27		 12.44 8.10 168.48
On 2026-01-29		 156.77
On 2026-02-03		 -6.95 163.46
20D 169.49
On 2026-02-04		 145.97
On 2026-01-12		 18.55 12.58 168.48
On 2026-01-29		 156.77
On 2026-02-03		 -6.95 157.51
WTD 167.48
On 2026-02-09		 164.92
On 2026-02-09		 -0.97 -0.58 -- -- -- 165.96
MTD 169.49
On 2026-02-04		 156.77
On 2026-02-03		 2.01 1.23 169.49
On 2026-02-04		 163.09
On 2026-02-05		 -3.78 164.70
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AHCO

AdaptHealth Corp.

10.72 +0.07 +0.66 1,003,383
JBSS

John B. Sanfilippo & Son Inc.

78.24 -0.37 -0.47 45,898
INVH

Invitation Homes Inc.

26.44 +0.10 +0.38 5,285,326
SYK

Stryker Corp

356.08 -2.21 -0.62 2,321,719
FANG

Diamondback Energy Inc.

165.96 -0.97 -0.58 1,729,532