FANG: Diamondback Energy Inc.

As of Friday, July 26th, 2024

$ 200.76

+0.96 +0.48%

Open: 199.52
High: 201.32
Low: 197.73
Volume: 775,670
Previous Close on Thursday, July 25th, 2024

$ 199.80

+0.97 +0.49%

Open: 198.40
High: 202.19
Low: 197.52
Volume: 1,055,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 199.52 201.32 197.73 200.76 775,670 +0.96 +0.48
2024-07-25 198.40 202.19 197.52 199.80 1,055,443 +0.97 +0.49
2024-07-24 199.83 201.93 198.31 198.83 1,175,886 +0.47 +0.24
2024-07-23 204.34 204.50 198.29 198.36 1,388,509 -6.32 -3.09
2024-07-22 205.37 205.74 202.08 204.68 906,624 -0.79 -0.38
2024-07-19 208.99 209.57 205.34 205.47 1,325,384 -4.56 -2.17
2024-07-18 211.07 212.28 206.64 210.03 893,433 -0.91 -0.43
2024-07-17 210.58 214.50 209.35 210.94 1,477,870 +1.88 +0.90
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 2024-07-22		 197.52
On 2024-07-25		 -4.71 -2.29 205.74
On 2024-07-22		 197.52
On 2024-07-25		 -4.00 200.49
10D 214.50
On 2024-07-17		 197.52
On 2024-07-25		 -3.41 -1.67 214.50
On 2024-07-17		 197.52
On 2024-07-25		 -7.92 204.89
20D 214.50
On 2024-07-17		 197.52
On 2024-07-25		 1.57 0.79 214.50
On 2024-07-17		 197.52
On 2024-07-25		 -7.92 204.39
WTD 205.74
On 2024-07-22		 197.52
On 2024-07-25		 -4.71 -2.29 205.74
On 2024-07-22		 197.52
On 2024-07-25		 -4.00 200.49
MTD 214.50
On 2024-07-17		 197.52
On 2024-07-25		 0.57 0.28 214.50
On 2024-07-17		 197.52
On 2024-07-25		 -7.92 204.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

200.76 +0.96 +0.48 775,670