FANG: Diamondback Energy Inc.

As of Friday, December 12th, 2025

$ 156.68

-0.36 -0.23%

Open: 158.13
High: 159.15
Low: 156.09
Volume: 1,411,033
Previous Close on Thursday, December 11th, 2025

$ 157.04

-3.24 -2.02%

Open: 158.06
High: 160.86
Low: 155.67
Volume: 1,883,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 158.13 159.15 156.09 156.68 1,411,033 -0.36 -0.23
2025-12-11 158.06 160.86 155.67 157.04 1,883,308 -3.24 -2.02
2025-12-10 158.54 160.65 155.88 160.28 1,777,468 +2.11 +1.33
2025-12-09 156.92 159.72 156.60 158.17 1,366,590 +0.65 +0.41
2025-12-08 157.71 160.19 156.57 157.52 1,200,607 -1.08 -0.68
2025-12-05 159.64 164.44 158.50 158.60 2,037,963 -0.91 -0.57
2025-12-04 158.15 161.13 158.00 159.51 1,636,988 +1.13 +0.71
2025-12-03 156.80 159.39 156.80 158.38 1,603,854 +2.40 +1.54
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 160.86
On 2025-12-11		 155.67
On 2025-12-11		 -1.92 -1.21 160.86
On 2025-12-11		 156.09
On 2025-12-12		 -2.97 157.94
10D 164.44
On 2025-12-05		 152.33
On 2025-12-01		 4.09 2.68 164.44
On 2025-12-05		 155.67
On 2025-12-11		 -5.34 157.83
20D 164.44
On 2025-12-05		 143.14
On 2025-11-14		 12.30 8.52 154.49
On 2025-11-20		 143.57
On 2025-11-24		 -7.07 153.07
WTD 160.86
On 2025-12-11		 155.67
On 2025-12-11		 -1.92 -1.21 160.86
On 2025-12-11		 156.09
On 2025-12-12		 -2.97 157.94
MTD 164.44
On 2025-12-05		 152.33
On 2025-12-01		 4.09 2.68 164.44
On 2025-12-05		 155.67
On 2025-12-11		 -5.34 157.83
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

63.94 -0.45 -0.70 304,067
UWM

ProShares Ultra Russell2000

50.01 -1.59 -3.08 424,314
GD

General Dynamics

337.49 -3.99 -1.17 1,123,502
IXN

iShares Global Tech ETF

104.31 -3.14 -2.92 306,151
FANG

Diamondback Energy Inc.

156.68 -0.36 -0.23 1,411,033