Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	106.03	110.25	105.44	107.73	3,232,520	-1.03(-0.95%)
Jun 29, 2022	116.65	117.94	108.56	108.77	3,848,160	-6.66(-5.77%)
Jun 28, 2022	114.48	116.88	111.87	115.43	3,856,162	+4.81(+4.35%)
Jun 27, 2022	107.60	111.97	106.56	110.62	3,689,302	+4.17(+3.92%)
Jun 24, 2022	108.09	111.88	104.98	106.45	9,215,643	+0.41(+0.39%)
Jun 23, 2022	112.94	114.12	104.37	106.04	5,225,649	-6.10(-5.44%)
Jun 22, 2022	109.83	114.72	108.77	112.14	5,499,812	-5.50(-4.67%)
Jun 21, 2022	113.16	118.63	112.94	117.63	5,454,908	+8.88(+8.17%)
Jun 17, 2022	117.48	118.50	106.32	108.75	10,554,933	-10.13(-8.52%)
Jun 16, 2022	125.98	127.76	117.92	118.88	5,494,728	-11.63(-8.91%)
Jun 15, 2022	132.42	134.28	128.16	130.51	3,661,484	-2.55(-1.92%)
Jun 14, 2022	134.97	137.20	130.93	133.06	3,305,953	+1.63(+1.24%)
Jun 13, 2022	132.94	133.80	126.41	131.43	4,016,392	-6.84(-4.95%)
Jun 10, 2022	138.02	140.54	135.96	138.27	2,333,166	-2.08(-1.48%)
Jun 09, 2022	141.99	143.38	140.21	140.35	2,262,889	-2.20(-1.55%)
Jun 08, 2022	143.65	144.28	141.24	142.56	2,396,674	-0.08(-0.06%)
Jun 07, 2022	137.60	143.23	137.34	142.64	2,910,219	+4.08(+2.95%)
Jun 06, 2022	138.51	139.49	136.28	138.56	1,755,680	+1.02(+0.74%)
Jun 03, 2022	136.65	138.48	136.10	137.53	2,010,281	+0.68(+0.49%)
Jun 02, 2022	134.59	138.46	132.72	136.86	2,345,127	+0.90(+0.66%)
Jun 01, 2022	136.95	139.08	134.18	135.96	3,591,544	+0.77(+0.57%)
May 31, 2022	139.62	142.01	133.93	135.19	5,911,107	-0.57(-0.42%)
May 27, 2022	129.85	136.12	129.35	135.76	3,382,118	+5.54(+4.25%)
May 26, 2022	127.86	131.55	127.43	130.22	3,748,789	+4.16(+3.30%)
May 25, 2022	122.59	126.85	122.02	126.05	3,827,479	+5.31(+4.40%)
May 24, 2022	120.11	121.49	117.19	120.75	2,859,425	-0.29(-0.24%)
May 23, 2022	116.94	121.14	115.44	121.04	3,719,890	+5.19(+4.48%)
May 20, 2022	116.27	119.10	113.12	115.85	3,440,040	+0.41(+0.35%)
May 19, 2022	111.00	117.50	110.88	115.44	3,308,441	+1.30(+1.14%)
May 18, 2022	117.47	117.60	112.40	114.15	3,693,216	-2.75(-2.35%)
May 17, 2022	119.04	119.04	115.13	116.89	3,364,198	+0.13(+0.11%)
May 16, 2022	118.35	120.16	116.60	116.76	4,450,576	-1.89(-1.60%)
May 13, 2022	115.48	120.75	115.39	118.66	3,128,002	+5.68(+5.03%)
May 12, 2022	109.83	113.54	108.34	112.97	3,779,852	+1.57(+1.41%)
May 11, 2022	114.79	118.39	111.16	111.40	3,041,703	-1.35(-1.20%)
May 10, 2022	115.17	117.87	108.55	112.75	3,620,644	+0.30(+0.27%)
May 09, 2022	120.36	121.12	111.08	112.45	3,816,822	-11.67(-9.40%)
May 06, 2022	122.86	124.70	119.49	124.12	3,146,309	+3.77(+3.13%)
May 05, 2022	124.70	125.86	117.65	120.35	3,284,449	-3.39(-2.74%)
May 04, 2022	121.79	124.06	118.58	123.74	2,972,478	+5.54(+4.69%)
May 03, 2022	116.25	118.79	111.45	118.19	4,087,927	+7.48(+6.75%)
May 02, 2022	107.68	110.84	106.42	110.72	2,644,058	+1.10(+1.01%)
Apr 29, 2022	112.76	114.67	108.82	109.62	2,017,729	-2.81(-2.50%)
Apr 28, 2022	111.08	114.23	107.02	112.43	2,184,087	+2.46(+2.23%)
Apr 27, 2022	109.84	111.21	105.60	109.97	1,784,823	+1.09(+1.00%)
Apr 26, 2022	108.89	112.50	108.32	108.89	1,827,535	-0.37(-0.34%)
Apr 25, 2022	108.77	110.18	104.00	109.26	3,340,606	-3.72(-3.29%)
Apr 22, 2022	118.77	119.38	112.52	112.98	2,565,675	-6.30(-5.28%)
Apr 21, 2022	124.72	126.76	118.70	119.27	2,794,309	-3.95(-3.21%)
Apr 20, 2022	120.74	123.45	119.36	123.22	2,166,967	+3.46(+2.89%)
Apr 19, 2022	120.66	122.08	118.99	119.77	2,246,342	-1.81(-1.49%)
Apr 18, 2022	121.21	122.48	119.33	121.57	1,976,662	+1.35(+1.13%)
Apr 14, 2022	120.71	122.37	119.53	120.22	1,830,050	-1.65(-1.35%)
Apr 13, 2022	122.70	123.99	120.42	121.87	1,872,077	+1.01(+0.83%)
Apr 12, 2022	119.20	123.39	119.20	120.86	1,911,241	+3.53(+3.01%)
Apr 11, 2022	120.65	120.85	115.96	117.33	2,753,444	-5.97(-4.85%)
Apr 08, 2022	118.43	123.65	118.43	123.30	2,599,381	+4.38(+3.68%)
Apr 07, 2022	119.24	119.98	115.43	118.92	2,161,496	+1.64(+1.40%)
Apr 06, 2022	119.25	120.17	115.91	117.28	1,899,890	-0.36(-0.31%)
Apr 05, 2022	120.81	124.17	117.38	117.65	2,126,574	-3.57(-2.94%)
Apr 04, 2022	121.57	122.38	119.40	121.22	1,616,240	+1.00(+0.83%)