FANG: Diamondback Energy Inc.

As of Friday, September 11th, 2026

$ 204.97

-0.42 -0.20%

Open: 204.68
High: 205.07
Low: 200.87
Volume: 1,617,558
Previous Close on Thursday, September 10th, 2026

$ 205.39

+2.76 +1.36%

Open: 207.33
High: 207.57
Low: 200.98
Volume: 1,948,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 204.68 205.07 200.87 204.97 1,617,558 -0.42 -0.20
2026-09-10 207.33 207.57 200.98 205.39 1,948,117 +2.76 +1.36
2026-09-09 202.17 204.59 200.19 202.63 1,536,047 +2.98 +1.49
2026-09-08 201.83 204.97 198.41 199.65 2,284,243 +0.43 +0.22
2026-09-04 200.51 201.56 197.73 199.22 1,592,942 -3.72 -1.83
2026-09-03 203.31 204.25 201.33 202.94 1,650,628 -0.48 -0.24
2026-09-02 200.83 204.85 200.71 203.42 1,498,353 +0.26 +0.13
2026-09-01 205.00 205.00 199.05 203.16 2,477,700 +2.68 +1.34
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 207.57
On 2026-09-10		 197.73
On 2026-09-04		 2.03 1.00 207.57
On 2026-09-10		 200.87
On 2026-09-11		 -3.23 202.37
10D 207.57
On 2026-09-10		 197.06
On 2026-08-28		 4.45 2.22 205.00
On 2026-09-01		 197.73
On 2026-09-04		 -3.55 201.95
20D 216.90
On 2026-08-20		 196.65
On 2026-08-26		 5.46 2.74 216.90
On 2026-08-20		 196.65
On 2026-08-26		 -9.34 203.72
WTD 207.57
On 2026-09-10		 198.41
On 2026-09-08		 5.75 2.89 207.57
On 2026-09-10		 200.87
On 2026-09-11		 -3.23 203.16
MTD 207.57
On 2026-09-10		 197.73
On 2026-09-04		 4.49 2.24 205.00
On 2026-09-01		 197.73
On 2026-09-04		 -3.55 202.67
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
FANG

Diamondback Energy Inc.

204.97 -0.42 -0.20 1,617,558