FANG: Diamondback Energy Inc.

As of Tuesday, October 27th, 2026

$ 204.48

-2.62 -1.27%

Open: 206.07
High: 207.60
Low: 202.74
Volume: 1,371,164
Previous Close on Monday, October 26th, 2026

$ 207.10

+1.30 +0.63%

Open: 205.75
High: 208.65
Low: 204.27
Volume: 1,392,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 206.07 207.60 202.74 204.48 1,371,164 -2.62 -1.27
2026-10-26 205.75 208.65 204.27 207.10 1,392,377 +1.30 +0.63
2026-10-23 198.99 207.17 197.75 205.80 1,746,935 +8.66 +4.39
2026-10-22 202.50 203.35 194.85 197.14 2,007,018 -3.36 -1.68
2026-10-21 201.24 203.37 199.47 200.50 1,849,955 -1.92 -0.95
2026-10-20 206.11 206.11 198.41 202.42 1,628,177 -0.70 -0.34
2026-10-19 202.18 205.63 201.80 203.12 1,600,890 -0.83 -0.41
2026-10-16 197.01 204.10 197.01 203.95 2,496,005 +8.35 +4.27
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 208.65
On 2026-10-26		 194.85
On 2026-10-22		 2.06 1.02 203.37
On 2026-10-21		 194.85
On 2026-10-22		 -4.19 203.00
10D 208.65
On 2026-10-26		 194.00
On 2026-10-15		 6.30 3.18 206.11
On 2026-10-20		 194.85
On 2026-10-22		 -5.46 201.76
20D 208.65
On 2026-10-26		 181.85
On 2026-10-07		 20.53 11.16 206.11
On 2026-10-20		 194.85
On 2026-10-22		 -5.46 195.11
WTD 208.65
On 2026-10-26		 202.74
On 2026-10-27		 -1.32 -0.64 208.65
On 2026-10-26		 202.74
On 2026-10-27		 -2.83 205.79
MTD 208.65
On 2026-10-26		 181.85
On 2026-10-07		 20.67 11.25 206.11
On 2026-10-20		 194.85
On 2026-10-22		 -5.46 195.70
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
LTBR

Lightbridge Corporation

5.45 +0.50 +10.16 74,105
BANK

NASDAQ Bank

5,241.47 -7.08 -0.13
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

40.02 +0.19 +0.48 4,350,835
TUR

iShares MSCI Turkey ETF

30.83 +0.01 +0.03 8,147
FANG

Diamondback Energy Inc.

204.48 -2.62 -1.27 1,371,164