Quotes 5-day view: Diamondback Energy, Inc.

Delayed Quote Nasdaq
Diamondback Energy, Inc.(FANG) : Historical Chart (5-day)
  2025-07-02 2025-07-03 2025-07-07 2025-07-08 2025-07-09
Last 141.97 $ 140.90 $ 137.92 $ 143.76 $ 142.12 $
Volume 1,852,564 1,199,623 1,717,625 2,482,274 1,237,388
Change +1.26% -0.75% -2.11% +4.23% -1.14%
Opening 141.97 $ 141.70 $ 140.29 $ 137.64 $ 143.54 $
High 142.87 $ 142.21 $ 141.20 $ 145.24 $ 144.00 $
Low 138.95 $ 140.25 $ 135.99 $ 137.34 $ 141.51 $

Performance

1 day-1.14%
1 week+0.11%
Current month+3.44%
1 month-0.01%
3 months+5.33%
6 months-16.88%
Current year-13.25%
1 year-29.85%
3 years+22.17%
5 years+278.99%
10 years+100.56%

Volumes

markets
Daily volume
1,237,388
Estimated daily volume
1,237,388
Avg. Volume 20 sessions
2,551,536
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
362,624,296.32
Record volume 1
33,049,650
Record volume 2
19,434,320
Record volume 3
16,587,220
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
41,522,910,475
Net sales (USD)
11,066,000,000
Number of employees
1,983
Sales / Employee (USD)
5,580,434
Free-Float
64.88 %
Free-Float capitalization (USD)
26,923,741,628
Average Daily Capital Traded
0.87%

Indicators

Moving average 5 days
140.95
Moving average 20 days
144.18
Moving average 50 days
140.28
Moving average 100 days
143.62
Price spread / (MMA5)
-0.82%
Price spread / (MMA20)
+1.45%
Price spread / (MMA50)
-1.30%
Price spread / (MMA100)
+1.06%
STIM
RSI 9 days
54.3
RSI 14 days
52.7

Change 5d. change 1-year change 3-years change Capi.($)
-1.14%+0.11%-29.85%+22.17% 41.52B
+0.99%+0.55%-17.20%+86.38% 114B
-1.32%+0.10%-14.98%+9.33% 119B
-1.66%-0.81%-3.01%+15.51% 66.53B
-0.43%-0.64%-9.41%+36.94% 66.88B
+0.43%+5.13%+3.50%+50.61% 46.48B
-0.39%+3.73%-25.32%-24.89% 44.85B
+0.04%-2.24%+50.19%+60.47% 34.25B
0.00%0.00%-15.82%-22.20% 29.75B
-1.11%-4.66%+27.45%+34.10% 25.04B
Average -0.27%+1.07%-3.45%+26.84% 58.86B
Weighted average by Cap. -0.32%+1.38%-8.25%+32.08%
See all sector performances

Historical Quotes: Diamondback Energy, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

a.QAGo0lrUztO0hYfbixvHQdicKLDADtpVEhZqwCbpGhw.M1fvoAiDr4rxvMiapiyuNJakH_W1TLwfI08fl1-gfHUVQ5GWaOyW48zJ8A
DatePriceVolumeDaily volume
04:00:00 pm 142.12 176,064 786,718
03:59:59 pm 142.12 100 610,654
03:59:59 pm 142.13 144 610,554
03:59:59 pm 142.13 140 610,410
03:59:59 pm 142.13 100 610,270
03:59:59 pm 142.13 109 610,170
03:59:59 pm 142.13 100 610,061
03:59:59 pm 142.13 100 609,961
03:59:59 pm 142.13 100 609,861
03:59:59 pm 142.13 100 609,761
Chart Diamondback Energy, Inc.
More charts

Course Extremes

1 week 135.99
Extreme 135.99
145.24
1 month 135.99
Extreme 135.99
158
Current year 114
Extreme 114
180.91
1 year 114
Extreme 114
214.5
3 years 103.71
Extreme 103.71
214.5
5 years 23.63
Extreme 23.63
214.5
10 years 14.55
Extreme 14.55
214.5

Monthly variations

Annual variations

2025-13.25%
2024+5.64%
2023+13.38%
2022+26.82%
2021+122.83%
2020-47.88%
2019+0.17%
2018-26.57%
2017+24.93%
2016+51.06%
2015+11.91%
2014+13.04%
2013+176.58%
2012+9.26%
  1. Stock Market
  2. Equities
  3. FANG Stock
  4. Quotes Diamondback Energy, Inc.