FANG: Diamondback Energy Inc.

As of Wednesday, October 29th, 2025

$ 143.63

+2.49 +1.76%

Open: 140.69
High: 145.36
Low: 140.69
Volume: 1,363,933
Previous Close on Tuesday, October 28th, 2025

$ 141.14

-3.26 -2.26%

Open: 143.64
High: 143.95
Low: 140.41
Volume: 1,139,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 140.69 145.36 140.69 143.63 1,363,933 +2.49 +1.76
2025-10-28 143.64 143.95 140.41 141.14 1,139,872 -3.26 -2.26
2025-10-27 146.50 147.66 143.90 144.40 1,366,706 -1.46 -1.00
2025-10-24 147.76 148.37 145.20 145.86 1,434,377 -1.31 -0.89
2025-10-23 147.62 149.38 146.50 147.17 2,477,314 +4.89 +3.44
2025-10-22 143.10 144.90 140.83 142.28 2,319,686 +0.75 +0.53
2025-10-21 141.38 142.14 139.50 141.53 1,409,902 +0.34 +0.24
2025-10-20 139.90 141.97 139.40 141.19 1,771,379 +2.10 +1.51
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 149.38
On 2025-10-23		 140.41
On 2025-10-28		 1.35 0.95 149.38
On 2025-10-23		 140.41
On 2025-10-28		 -6.00 144.44
10D 149.38
On 2025-10-23		 137.25
On 2025-10-16		 1.69 1.19 149.38
On 2025-10-23		 140.41
On 2025-10-28		 -6.00 142.57
20D 152.49
On 2025-10-06		 137.25
On 2025-10-16		 0.09 0.06 152.49
On 2025-10-06		 137.25
On 2025-10-16		 -9.99 143.67
WTD 147.66
On 2025-10-27		 140.41
On 2025-10-28		 -2.23 -1.53 147.66
On 2025-10-27		 140.41
On 2025-10-28		 -4.91 143.06
MTD 152.49
On 2025-10-06		 137.25
On 2025-10-16		 0.53 0.37 152.49
On 2025-10-06		 137.25
On 2025-10-16		 -9.99 143.66
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

47.93 -0.79 -1.62 509,076
RPG

Invesco S&P 500 Pure Growth ETF

48.01 -0.03 -0.06 160,022
FANG

Diamondback Energy Inc.

143.63 +2.49 +1.76 1,363,933