Diamondback Energy Inc (F1AN34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -3.43 | -0.695134061569 | 493.43 | 495.84 | 490 | 8 | 490 | DR |
| 12 | -64.96 | -11.7053481332 | 554.96 | 584.65 | 490 | 265 | 564.20441929 | DR |
| 26 | -11 | -2.19560878244 | 501 | 584.65 | 490 | 157 | 553.16593528 | DR |
| 52 | 117.94 | 31.699188303 | 372.06 | 584.65 | 356.44 | 104 | 514.91463066 | DR |
| 156 | 239.87 | 95.8981329709 | 250.13 | 584.65 | 250.13 | 168 | 346.52727934 | DR |
| 260 | 318.37 | 185.497873332 | 171.63 | 584.65 | 46.9 | 177 | 268.59120259 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1727299800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1727213400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1727127000 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1726867800 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1726781400 | 490 | 0 | 0.00 | 490 | 490 | 490 | 0 |
| 1726695000 | 490 | -47.84 | -8.89 | 493.43 | 495.84 | 490 | 8 |
| 1726608600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1726522200 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1726263000 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1726176600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1726090200 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1726003800 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725917400 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725658200 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725571800 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725485400 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725399000 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725312600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1725053400 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724967000 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724880600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724794200 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724707800 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724448600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724362200 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724275800 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724189400 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1724103000 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723843800 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723757400 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723671000 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723584600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723498200 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723239000 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723152600 | 537.84 | 0 | 0.00 | 537.84 | 537.84 | 537.84 | 0 |
| 1723066200 | 537.84 | -26.46 | -4.69 | 537.84 | 537.84 | 537.84 | 1 |
| 1722979800 | 564.29999 | 0 | 0.00 | 564.29999 | 564.29999 | 564.29999 | 0 |
| 1722893400 | 564.29999 | 0 | 0.00 | 564.29999 | 564.29999 | 564.29999 | 0 |
| 1722634200 | 564.29999 | 0 | 0.00 | 564.29999 | 564.29999 | 564.29999 | 0 |
| 1722547800 | 564.29999 | -2.42 | -0.43 | 574.55999 | 574.55999 | 564.29999 | 861 |
| 1722461340 | 566.72 | 0 | 0.00 | 566.72 | 566.72 | 566.72 | 0 |
| 1722374940 | 566.72 | 0.56 | 0.10 | 566.72 | 566.72 | 566.72 | 1 |
| 1722288600 | 566.16 | 0 | 0.00 | 566.16 | 566.16 | 566.16 | 0 |
| 1722029400 | 566.16 | -4.56 | -0.80 | 570.64 | 570.64 | 566.16 | 9 |
| 1721943000 | 570.72 | 0 | 0.00 | 570.72 | 570.72 | 570.72 | 0 |
| 1721856600 | 570.72 | 0 | 0.00 | 570.72 | 570.72 | 570.72 | 0 |
| 1721770200 | 570.72 | 0 | 0.00 | 570.72 | 570.72 | 570.72 | 0 |
| 1721683800 | 570.72 | -13.93 | -2.38 | 570.14 | 570.72 | 570.14 | 2 |
| 1721424600 | 584.65 | 0 | 0.00 | 584.65 | 584.65 | 584.65 | 0 |
| 1721338200 | 584.65 | 36.3 | 6.62 | 584.65 | 584.65 | 584.65 | 666 |
| 1721251800 | 548.35 | 0 | 0.00 | 548.35 | 548.35 | 548.35 | 0 |
| 1721165400 | 548.35 | 0 | 0.00 | 548.35 | 548.35 | 548.35 | 0 |
| 1721079000 | 548.35 | 0 | 0.00 | 548.35 | 548.35 | 548.35 | 0 |
| 1720819800 | 548.35 | 0 | 0.00 | 548.35 | 548.35 | 548.35 | 0 |
| 1720733400 | 548.35 | 0 | 0.00 | 548.35 | 548.35 | 548.35 | 0 |
| 1720647000 | 548.35 | -0.45 | -0.08 | 541.75 | 548.35 | 541.75 | 486 |
| 1720560600 | 548.79999 | 0 | 0.00 | 548.79999 | 548.79999 | 548.79999 | 0 |
| 1720474200 | 548.79999 | -22.73 | -3.98 | 554.96 | 556.64 | 548.79999 | 351 |
| 1720215000 | 571.53 | 0 | 0.00 | 571.53 | 571.53 | 571.53 | 0 |
| 1720128600 | 571.53 | 0 | 0.00 | 571.53 | 571.53 | 571.53 | 0 |
| 1720042200 | 571.53 | -3.57 | -0.62 | 571.53 | 571.53 | 571.53 | 1 |
| 1719955800 | 575.1 | 0 | 0.00 | 575.1 | 575.1 | 575.1 | 0 |
| 1719869400 | 575.1 | 52.22 | 9.99 | 575.1 | 575.1 | 575.1 | 673 |
| 1719579600 | 522.88 | 0 | 0.00 | 522.88 | 522.88 | 522.88 | 0 |
| 1719493200 | 522.88 | 0 | 0.00 | 522.88 | 522.88 | 522.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
