FANG - Diamondback Energy, Inc.
IEX Last Trade
157.93
0.840 0.532%
Share volume: 40,951
Last Updated: Fri 27 Dec 2024 06:29:56 PM CET
Crude Petroleum Extraction :
2.18%
PREVIOUS CLOSE
CHG
CHG%
$157.09
0.84
0.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $157.43 | $157.43 | $158.10 | $158.10 | $155.20 | $155.20 | $157.77 | $157.77 | 823,239 | $823,223.00 |
| 12/23/2024 | $154.96 | $154.96 | $156.58 | $156.58 | $153.73 | $153.73 | $156.10 | $156.10 | 2,107,541 | $2,107,541.00 |
| 12/20/2024 | $152.16 | $152.16 | $156.22 | $156.22 | $152.00 | $152.00 | $154.94 | $154.94 | 7,837,444 | $7,826,860.00 |
| 12/19/2024 | $158.60 | $158.60 | $159.34 | $159.34 | $152.83 | $152.83 | $153.06 | $153.06 | 2,963,143 | $2,963,143.00 |
| 12/18/2024 | $161.02 | $161.02 | $161.74 | $161.74 | $155.97 | $155.97 | $156.08 | $156.08 | 2,547,221 | $2,547,221.00 |
| 12/17/2024 | $157.90 | $157.90 | $160.34 | $160.34 | $155.80 | $155.80 | $160.14 | $160.14 | 2,714,376 | $2,714,376.00 |
| 12/16/2024 | $162.66 | $162.66 | $162.66 | $162.66 | $158.51 | $158.51 | $158.93 | $158.93 | 2,370,846 | $2,370,846.00 |
| 12/13/2024 | $162.61 | $162.61 | $164.04 | $164.04 | $161.00 | $161.00 | $163.34 | $163.34 | 1,718,361 | $1,718,361.00 |