FANG: Diamondback Energy Inc.

As of Tuesday, April 29th, 2025

$ 136.65

-1.17 -0.85%

Open: 137.81
High: 138.01
Low: 135.34
Volume: 1,665,036
Previous Close on Monday, April 28th, 2025

$ 137.82

+1.06 +0.78%

Open: 136.41
High: 138.60
Low: 136.24
Volume: 1,593,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 137.81 138.01 135.34 136.65 1,665,036 -1.17 -0.85
2025-04-28 136.41 138.60 136.24 137.82 1,593,701 +1.06 +0.78
2025-04-25 135.11 137.25 134.85 136.76 1,553,290 +0.60 +0.44
2025-04-24 136.94 137.81 135.11 136.16 2,053,212 +0.62 +0.46
2025-04-23 137.79 140.00 134.39 135.54 2,130,096 -1.00 -0.73
2025-04-22 135.12 137.97 134.38 136.54 1,731,571 +4.19 +3.17
2025-04-21 134.18 134.35 130.33 132.35 2,179,213 -5.29 -3.84
2025-04-17 132.58 139.22 132.58 137.64 3,664,774 +7.42 +5.70
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 140.00
On 2025-04-23		 134.39
On 2025-04-23		 0.11 0.08 140.00
On 2025-04-23		 134.85
On 2025-04-25		 -3.68 136.59
10D 140.00
On 2025-04-23		 126.69
On 2025-04-15		 9.01 7.06 139.22
On 2025-04-17		 130.33
On 2025-04-21		 -6.39 134.68
20D 161.78
On 2025-04-02		 114.00
On 2025-04-09		 -23.23 -14.53 161.78
On 2025-04-02		 114.00
On 2025-04-09		 -29.53 134.62
WTD 138.60
On 2025-04-28		 135.34
On 2025-04-29		 -0.11 -0.08 138.60
On 2025-04-28		 135.34
On 2025-04-29		 -2.35 137.24
MTD 161.78
On 2025-04-02		 114.00
On 2025-04-09		 -23.23 -14.53 161.78
On 2025-04-02		 114.00
On 2025-04-09		 -29.53 134.62
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

29.73 -0.44 -1.46 2,798,901
FANG

Diamondback Energy Inc.

136.65 -1.17 -0.85 1,665,036