FANG: Diamondback Energy Inc.

As of Thursday, April 30th, 2026

$ 205.32

-- 0 0%

Open: 205.32
High: 205.32
Low: 205.32
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 205.32

+5.26 +2.63%

Open: 202.53
High: 205.87
Low: 201.75
Volume: 2,129,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 202.53 205.87 201.75 205.32 2,129,918 +5.26 +2.63
2026-04-28 200.00 201.15 196.60 200.06 1,857,910 +3.64 +1.85
2026-04-27 196.53 198.14 195.94 196.42 1,637,877 +1.63 +0.84
2026-04-24 195.31 195.95 191.83 194.79 1,665,358 -0.80 -0.41
2026-04-23 196.82 198.26 194.01 195.59 2,519,427 +1.72 +0.89
2026-04-22 191.28 194.76 189.26 193.87 2,041,130 +4.07 +2.14
2026-04-21 184.46 189.98 183.09 189.80 2,432,798 +6.35 +3.46
2026-04-20 181.87 185.66 180.41 183.45 2,850,825 +3.18 +1.76
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 205.87
On 2026-04-29		 191.83
On 2026-04-24		 11.45 5.91 198.26
On 2026-04-23		 191.83
On 2026-04-24		 -3.24 198.44
10D 205.87
On 2026-04-29		 170.55
On 2026-04-17		 19.45 10.46 189.40
On 2026-04-16		 170.55
On 2026-04-17		 -9.95 192.62
20D 205.87
On 2026-04-29		 170.55
On 2026-04-17		 7.53 3.81 201.47
On 2026-04-02		 170.55
On 2026-04-17		 -15.35 191.15
WTD 205.87
On 2026-04-29		 195.94
On 2026-04-27		 10.53 5.41 198.14
On 2026-04-27		 198.14
On 2026-04-27		 0.00 200.60
MTD 205.87
On 2026-04-29		 170.55
On 2026-04-17		 7.53 3.81 201.47
On 2026-04-02		 170.55
On 2026-04-17		 -15.35 191.15
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

205.32 0.00 0.00