Diamondback Energy Inc (FANG) Historical Prices & Data

Diamondback Energy Inc
FANG
(Nasdaq - US)
Closed
182.64
+1.18 (+0.65%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:183.98+1.34 (+0.73%)
Open
183.34
High
185.67
Low
182.63

Diamondback Energy Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	185.68	182.50	183.25	182.70	-0.30%
Nov 20, 2024	182.58	180.00	180.04	181.46	0.79%
Nov 19, 2024	182.75	179.09	180.62	180.12	-0.28%
Nov 18, 2024	183.65	177.60	178.49	181.90	1.91%
Nov 15, 2024	183.99	176.00	182.42	176.60	-3.19%
Nov 14, 2024	184.09	180.50	182.85	182.42	-0.24%
Nov 13, 2024	182.71	176.62	180.11	181.34	0.69%
Nov 12, 2024	181.59	178.90	179.59	179.02	-0.32%
Nov 11, 2024	181.19	178.12	181.06	178.25	-1.56%
Nov 8, 2024	181.29	178.34	179.71	180.98	0.71%
Nov 7, 2024	182.31	178.52	181.56	180.69	-0.48%
Nov 6, 2024	184.87	176.13	179.11	182.71	2.01%
Nov 5, 2024	178.01	172.86	174.04	174.76	0.42%
Nov 4, 2024	180.43	176.62	177.31	178.87	0.88%
Nov 1, 2024	177.98	174.22	176.52	174.94	-0.90%
Oct 31, 2024	178.24	174.92	177.47	175.90	-0.89%
Oct 30, 2024	177.35	174.77	175.99	175.78	-0.12%
Oct 29, 2024	178.32	174.29	176.88	174.77	-1.19%
Oct 28, 2024	179.01	176.25	176.89	177.31	0.24%
Oct 25, 2024	183.60	180.95	181.72	183.47	0.96%
Oct 24, 2024	182.24	179.38	181.45	180.02	-0.79%
Oct 23, 2024	182.35	179.07	181.44	180.23	-0.67%
Oct 22, 2024	184.14	181.38	183.31	183.12	-0.10%

Highest:185.68

Lowest:172.86

Average:179.45

Difference:-0.61

% Change:-0.33%

Data Vendor: Xignite Logo

Stocks