Diamondback Energy (NQ: FANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	119.83	124.88	118.85	122.50	3,021,126	-0.73(-0.59%)
Aug 30, 2022	124.78	125.13	120.82	123.23	2,730,075	-4.77(-3.73%)
Aug 29, 2022	123.14	130.31	122.03	128.00	3,900,434	+4.90(+3.98%)
Aug 26, 2022	124.62	126.48	122.64	123.10	2,814,604	-2.16(-1.72%)
Aug 25, 2022	126.81	126.97	123.33	125.26	3,001,966	-0.34(-0.27%)
Aug 24, 2022	123.90	126.86	123.54	125.60	3,866,656	+1.41(+1.13%)
Aug 23, 2022	123.60	127.85	123.26	124.19	3,565,029	+3.62(+3.00%)
Aug 22, 2022	118.57	120.95	115.13	120.57	2,051,046	+0.73(+0.61%)
Aug 19, 2022	118.25	120.95	117.87	119.85	1,944,316	+0.29(+0.25%)
Aug 18, 2022	116.94	120.47	116.73	119.55	2,539,620	+3.95(+3.42%)
Aug 17, 2022	115.53	117.97	114.53	115.60	2,073,199	+0.16(+0.14%)
Aug 16, 2022	118.41	119.28	113.84	115.44	2,349,102	-2.15(-1.83%)
Aug 15, 2022	115.08	118.19	112.35	117.59	3,220,923	-1.98(-1.65%)
Aug 12, 2022	118.21	119.85	116.87	119.56	2,802,844	+0.31(+0.26%)
Aug 11, 2022	115.69	120.72	115.56	119.25	2,993,092	+6.05(+5.35%)
Aug 10, 2022	111.69	114.27	109.06	113.19	2,862,842	+1.35(+1.20%)
Aug 09, 2022	112.68	114.62	110.94	111.85	3,024,855	+1.26(+1.14%)
Aug 08, 2022	109.03	111.95	108.49	110.59	2,740,594	+1.59(+1.46%)
Aug 05, 2022	103.18	110.47	102.70	109.00	2,761,013	+4.42(+4.22%)
Aug 04, 2022	107.61	108.72	104.18	104.58	3,564,914	-4.43(-4.06%)
Aug 03, 2022	116.22	116.39	108.40	109.01	2,890,806	-5.53(-4.83%)
Aug 02, 2022	111.95	115.82	110.81	114.54	3,909,943	+1.45(+1.29%)
Aug 01, 2022	113.00	114.33	110.02	113.09	3,112,680	-1.89(-1.64%)
Jul 29, 2022	113.59	115.56	111.92	114.97	2,759,573	+3.96(+3.57%)
Jul 28, 2022	111.97	112.78	109.54	111.01	2,087,199	+0.29(+0.26%)
Jul 27, 2022	106.71	111.28	106.48	110.72	2,269,911	+4.50(+4.24%)
Jul 26, 2022	109.75	110.45	104.36	106.22	2,139,588	-1.54(-1.43%)
Jul 25, 2022	104.99	108.77	102.69	107.76	3,208,153	+5.89(+5.78%)
Jul 22, 2022	104.74	105.53	101.17	101.87	1,904,550	-2.28(-2.19%)
Jul 21, 2022	103.35	104.72	101.15	104.15	1,550,097	-2.51(-2.36%)
Jul 20, 2022	103.33	107.26	102.25	106.67	1,843,507	+2.00(+1.91%)
Jul 19, 2022	101.13	105.13	100.46	104.66	1,839,932	+3.61(+3.57%)
Jul 18, 2022	101.29	102.77	100.42	101.05	2,235,288	+3.04(+3.10%)
Jul 15, 2022	97.93	98.60	96.18	98.02	2,161,642	+2.18(+2.28%)
Jul 14, 2022	95.20	96.90	93.14	95.83	3,374,281	-3.48(-3.51%)
Jul 13, 2022	97.74	102.06	97.74	99.32	2,084,543	+0.16(+0.16%)
Jul 12, 2022	99.09	100.86	96.90	99.16	2,947,402	-3.57(-3.48%)
Jul 11, 2022	102.80	104.18	100.31	102.73	2,001,658	-1.74(-1.67%)
Jul 08, 2022	106.22	106.51	102.05	104.47	2,592,319	+0.03(+0.03%)
Jul 07, 2022	102.50	105.88	102.50	104.45	4,137,397	+5.41(+5.46%)
Jul 06, 2022	100.88	103.20	95.42	99.04	5,228,386	-3.47(-3.38%)
Jul 05, 2022	105.30	106.11	99.71	102.51	5,372,325	-6.35(-5.83%)
Jul 01, 2022	109.42	110.51	104.30	108.86	2,665,272	+0.05(+0.05%)
Jun 30, 2022	107.08	111.34	106.49	108.80	3,200,802	-1.04(-0.95%)
Jun 29, 2022	117.81	119.10	109.64	109.84	3,810,400	-6.73(-5.77%)
Jun 28, 2022	115.62	118.03	112.98	116.57	3,818,324	+4.86(+4.35%)
Jun 27, 2022	108.67	113.08	107.62	111.71	3,653,102	+4.21(+3.92%)
Jun 24, 2022	109.16	112.99	106.02	107.50	9,125,217	+0.41(+0.39%)
Jun 23, 2022	114.06	115.25	105.41	107.09	5,174,374	-6.16(-5.44%)
Jun 22, 2022	110.91	115.86	109.84	113.25	5,445,847	-5.55(-4.67%)
Jun 21, 2022	114.28	119.80	114.06	118.80	5,401,383	+8.97(+8.17%)
Jun 17, 2022	118.65	119.67	107.38	109.83	10,451,365	-10.23(-8.52%)
Jun 16, 2022	127.23	129.03	119.09	120.06	5,440,813	-11.75(-8.91%)
Jun 15, 2022	133.73	135.61	129.43	131.80	3,625,557	-2.58(-1.92%)
Jun 14, 2022	136.31	138.56	132.22	134.38	3,273,515	+1.64(+1.24%)
Jun 13, 2022	134.25	135.13	127.66	132.74	3,976,982	-6.91(-4.95%)
Jun 10, 2022	139.39	141.93	137.31	139.64	2,310,272	-2.10(-1.48%)
Jun 09, 2022	143.40	144.80	141.60	141.74	2,240,685	-2.23(-1.55%)
Jun 08, 2022	145.08	145.71	142.64	143.97	2,373,158	-0.08(-0.06%)
Jun 07, 2022	138.96	144.65	138.70	144.05	2,881,663	+4.12(+2.95%)
Jun 06, 2022	139.88	140.87	137.63	139.93	1,738,453	+1.03(+0.74%)
Jun 03, 2022	138.00	139.85	137.45	138.90	1,990,556	+0.68(+0.49%)
Jun 02, 2022	135.93	139.83	134.04	138.22	2,322,117	+0.91(+0.66%)