FANG: Diamondback Energy Inc.

As of Wednesday, January 28th, 2026

$ 160.27

+1.15 +0.72%

Open: 161.43
High: 161.46
Low: 158.44
Volume: 1,744,021
Previous Close on Tuesday, January 27th, 2026

$ 159.12

+5.60 +3.65%

Open: 153.63
High: 159.27
Low: 153.17
Volume: 1,987,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 161.43 161.46 158.44 160.27 1,743,778 +1.15 +0.72
2026-01-27 153.63 159.27 153.17 159.12 1,987,058 +5.60 +3.65
2026-01-26 155.52 156.00 151.07 153.52 1,704,184 -0.50 -0.32
2026-01-23 153.61 156.25 153.20 154.02 1,225,905 +2.17 +1.43
2026-01-22 150.73 152.57 149.20 151.85 2,148,859 -1.15 -0.75
2026-01-21 151.80 156.34 150.87 153.00 1,953,770 +4.30 +2.89
2026-01-20 152.81 154.00 148.25 148.70 2,037,259 -2.58 -1.71
2026-01-16 151.19 151.85 149.63 151.28 2,207,289 +0.46 +0.30
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 161.46
On 2026-01-28		 149.20
On 2026-01-22		 7.27 4.75 156.25
On 2026-01-23		 151.07
On 2026-01-26		 -3.32 155.76
10D 161.46
On 2026-01-28		 148.25
On 2026-01-20		 9.06 5.99 156.85
On 2026-01-14		 148.25
On 2026-01-20		 -5.48 153.63
20D 161.46
On 2026-01-28		 139.41
On 2026-01-07		 11.70 7.88 154.58
On 2026-01-05		 139.41
On 2026-01-07		 -9.81 150.80
WTD 161.46
On 2026-01-28		 151.07
On 2026-01-26		 6.25 4.06 156.00
On 2026-01-26		 156.00
On 2026-01-26		 0.00 157.64
MTD 161.46
On 2026-01-28		 139.41
On 2026-01-07		 9.94 6.61 154.58
On 2026-01-05		 139.41
On 2026-01-07		 -9.81 150.80
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CGNX

Cognex Corporation

39.05 -0.41 -1.04 1,243,372
VOOG

Vanguard S&P 500 Growth ETF

453.15 +0.61 +0.13 201,835
MGK

Vanguard Mega Cap Growth ETF

412.49 -0.71 -0.17 418,726
SCHP

Schwab U.S. TIPS ETF

26.63 +0.02 +0.08 5,727,627
FANG

Diamondback Energy Inc.

160.27 +1.15 +0.72 1,744,021