FANG: Diamondback Energy Inc.

As of Monday, May 6th, 2024

$ 204.19

+2.69 +1.33%

Open: 202.51
High: 205.74
Low: 202.16
Volume: 1,767,611
Previous Close on Friday, May 3rd, 2024

$ 201.50

+3.87 +1.96%

Open: 196.58
High: 201.54
Low: 196.29
Volume: 1,848,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 202.51 205.74 202.16 204.19 1,767,601 +2.69 +1.33
2024-05-03 196.58 201.54 196.29 201.50 1,848,443 +3.87 +1.96
2024-05-02 196.82 198.15 195.04 197.63 1,904,880 +1.62 +0.83
2024-05-01 203.00 203.50 193.19 196.01 2,867,460 -5.12 -2.55
2024-04-30 204.58 205.61 200.72 201.13 2,041,981 -4.73 -2.30
2024-04-29 206.74 207.47 204.28 205.86 1,607,137 -1.90 -0.91
2024-04-26 205.18 208.85 204.86 207.76 1,127,772 +0.66 +0.32
2024-04-25 205.64 207.66 203.43 207.10 1,092,948 +1.86 +0.91
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 205.74
On 2024-05-06		 193.19
On 2024-05-01		 -1.67 -0.81 205.61
On 2024-04-30		 193.19
On 2024-05-01		 -6.04 200.09
10D 208.85
On 2024-04-26		 193.19
On 2024-05-01		 1.61 0.79 208.85
On 2024-04-26		 193.19
On 2024-05-01		 -7.50 203.08
20D 211.96
On 2024-04-12		 193.19
On 2024-05-01		 -2.38 -1.15 211.96
On 2024-04-12		 193.19
On 2024-05-01		 -8.86 203.53
WTD 205.74
On 2024-05-06		 202.16
On 2024-05-06		 2.69 1.33 -- -- -- 204.19
MTD 205.74
On 2024-05-06		 193.19
On 2024-05-01		 3.06 1.52 203.50
On 2024-05-01		 195.04
On 2024-05-02		 -4.16 199.83
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

204.19 +2.69 +1.33 1,767,611