Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	131.19	135.96	130.54	135.25	1,756,899	+3.94(+3.00%)
Apr 27, 2023	130.21	131.72	128.86	131.31	1,622,520	+1.07(+0.83%)
Apr 26, 2023	131.27	132.59	129.16	130.24	1,701,999	-2.32(-1.75%)
Apr 25, 2023	134.88	135.26	132.00	132.56	1,518,310	-3.92(-2.87%)
Apr 24, 2023	133.76	136.97	133.41	136.48	2,033,659	+2.28(+1.70%)
Apr 21, 2023	134.97	135.27	133.07	134.20	1,411,398	-0.81(-0.60%)
Apr 20, 2023	135.06	135.68	132.87	135.00	1,634,866	-1.65(-1.20%)
Apr 19, 2023	135.75	136.69	134.89	136.65	1,314,997	-0.96(-0.70%)
Apr 18, 2023	136.94	138.23	135.79	137.61	1,435,444	+0.08(+0.06%)
Apr 17, 2023	139.57	140.15	137.36	137.53	1,319,598	-2.03(-1.46%)
Apr 14, 2023	139.07	141.23	137.97	139.57	1,609,984	+0.95(+0.69%)
Apr 13, 2023	137.64	139.72	137.44	138.62	1,748,880	+0.66(+0.48%)
Apr 12, 2023	139.82	139.89	137.26	137.95	1,562,170	-0.12(-0.09%)
Apr 11, 2023	136.70	139.23	136.66	138.08	2,342,450	+1.88(+1.38%)
Apr 10, 2023	135.30	138.97	135.30	136.19	2,713,328	+2.51(+1.88%)
Apr 06, 2023	135.28	135.32	133.44	133.68	1,770,098	-2.31(-1.70%)
Apr 05, 2023	135.38	136.67	133.74	135.99	2,087,103	+1.26(+0.94%)
Apr 04, 2023	138.57	138.73	132.43	134.73	2,366,982	-2.64(-1.92%)
Apr 03, 2023	136.10	138.68	134.57	137.37	4,224,399	+8.81(+6.85%)
Mar 31, 2023	127.01	128.97	126.93	128.56	2,045,955	+1.78(+1.40%)
Mar 30, 2023	127.80	127.81	125.93	126.79	1,843,145	+0.48(+0.38%)
Mar 29, 2023	125.96	126.61	124.90	126.30	1,412,262	+1.98(+1.59%)
Mar 28, 2023	121.76	124.86	121.24	124.32	1,174,593	+2.04(+1.67%)
Mar 27, 2023	120.31	123.02	119.28	122.28	1,832,345	+2.99(+2.50%)
Mar 24, 2023	117.47	120.32	115.89	119.29	2,471,065	-1.15(-0.96%)
Mar 23, 2023	122.30	124.30	119.22	120.44	1,974,605	-1.21(-0.99%)
Mar 22, 2023	124.57	125.38	121.56	121.65	1,807,395	-2.59(-2.08%)
Mar 21, 2023	122.22	124.69	122.09	124.24	3,221,681	+4.77(+3.99%)
Mar 20, 2023	117.05	120.68	117.05	119.47	2,727,548	+2.37(+2.02%)
Mar 17, 2023	119.00	119.84	115.77	117.10	6,537,128	-2.29(-1.92%)
Mar 16, 2023	114.16	119.61	113.19	119.40	4,129,001	+2.65(+2.27%)
Mar 15, 2023	121.03	121.03	115.18	116.74	6,158,935	-9.42(-7.46%)
Mar 14, 2023	124.89	129.86	124.01	126.16	2,752,789	+1.05(+0.84%)
Mar 13, 2023	124.89	128.10	121.32	125.11	3,109,319	-4.16(-3.22%)
Mar 10, 2023	132.78	134.76	128.68	129.27	2,198,402	-3.83(-2.88%)
Mar 09, 2023	136.07	138.35	132.77	133.10	1,792,466	-2.42(-1.79%)
Mar 08, 2023	134.40	138.43	133.53	135.53	2,665,629	-0.24(-0.18%)
Mar 07, 2023	135.51	136.47	132.62	135.76	2,849,001	-0.77(-0.56%)
Mar 06, 2023	137.91	138.32	136.20	136.53	2,364,819	-3.05(-2.19%)
Mar 03, 2023	135.06	139.70	134.36	139.59	3,603,555	+2.47(+1.80%)
Mar 02, 2023	134.11	137.52	132.78	137.12	2,517,866	+2.37(+1.76%)
Mar 01, 2023	130.71	135.24	129.72	134.75	3,731,744	+3.76(+2.87%)
Feb 28, 2023	136.41	136.58	130.93	130.98	2,700,012	-3.52(-2.62%)
Feb 27, 2023	133.39	135.35	132.15	134.50	2,448,020	+1.84(+1.39%)
Feb 24, 2023	130.61	133.97	129.74	132.66	2,360,570	+0.73(+0.55%)
Feb 23, 2023	129.32	132.74	128.29	131.93	3,152,797	+4.01(+3.14%)
Feb 22, 2023	127.46	132.72	125.83	127.92	3,895,099	+2.87(+2.30%)
Feb 21, 2023	126.07	126.62	124.27	125.05	2,789,849	-0.44(-0.35%)
Feb 17, 2023	129.77	129.77	124.20	125.49	4,465,355	-6.60(-4.99%)
Feb 16, 2023	134.92	135.96	132.03	132.08	2,726,097	-3.62(-2.66%)
Feb 15, 2023	137.48	137.61	134.04	135.70	4,257,023	-3.94(-2.82%)
Feb 14, 2023	136.34	140.44	136.03	139.64	1,735,898	+1.53(+1.11%)
Feb 13, 2023	137.82	140.12	137.16	138.11	2,980,757	-0.99(-0.71%)
Feb 10, 2023	134.20	139.17	133.78	139.10	3,023,793	+7.29(+5.53%)
Feb 09, 2023	134.39	134.78	131.59	131.81	2,143,817	-2.63(-1.95%)
Feb 08, 2023	134.99	135.34	132.80	134.44	2,178,019	+0.68(+0.51%)
Feb 07, 2023	128.78	133.88	127.18	133.76	2,582,471	+6.00(+4.70%)
Feb 06, 2023	128.66	130.44	125.83	127.76	1,876,437	-1.19(-0.93%)
Feb 03, 2023	128.95	131.69	128.26	128.95	1,667,121	+0.77(+0.60%)
Feb 02, 2023	133.21	133.21	127.67	128.18	2,924,899	-5.38(-4.03%)