Stockscreener 앱 받기
199.40
2.03%
4.02
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $199.9 | $195.8 | $4.10 | 623,267.0 | +2.12% |
| 2026-07-20 | $198.1 | $192.4 | $5.63 | 1,631,512.0 | -0.08% |
| 2026-07-17 | $196.1 | $192.3 | $3.80 | 2,015,646.0 | +2.85% |
| 2026-07-16 | $192.0 | $189.8 | $2.24 | 1,506,302.0 | +0.19% |
| 2026-07-15 | $192.2 | $187.4 | $4.75 | 1,295,900.0 | -0.49% |
| 2026-07-14 | $193.9 | $188.2 | $5.66 | 1,978,712.0 | -0.47% |
| 2026-07-13 | $193.2 | $185.9 | $7.25 | 2,395,251.0 | +4.48% |
| 2026-07-10 | $184.6 | $180.7 | $3.85 | 1,322,866.0 | +0.76% |
| 2026-07-09 | $185.5 | $181.6 | $3.84 | 1,559,989.0 | -2.47% |
| 2026-07-08 | $187.8 | $181.5 | $6.29 | 2,883,126.0 | +3.35% |
| 2026-07-07 | $181.6 | $175.7 | $5.90 | 2,026,015.0 | +3.93% |
| 2026-07-06 | $174.3 | $171.3 | $2.99 | 2,058,658.0 | +0.98% |
| 2026-07-02 | $174.0 | $170.1 | $3.90 | 2,689,348.0 | +0.05% |
| 2026-07-01 | $179.0 | $171.5 | $7.52 | 2,706,245.0 | -2.17% |
| 2026-06-30 | $181.5 | $175.3 | $6.25 | 3,353,380.0 | -2.64% |
| 2026-06-29 | $182.2 | $179.6 | $2.55 | 2,331,965.0 | +0.35% |
| 2026-06-26 | $183.2 | $179.4 | $3.87 | 3,399,526.0 | -1.45% |
| 2026-06-25 | $183.9 | $181.1 | $2.84 | 1,697,237.0 | -0.51% |
| 2026-06-24 | $186.1 | $182.0 | $4.08 | 2,557,343.0 | -2.36% |
| 2026-06-23 | $189.0 | $186.3 | $2.72 | 1,818,104.0 | +0.06% |
Diamondback Energy Inc 주식 (FANG) 연도별 가격 이력
이 심층 분석에서는 Diamondback Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FANG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diamondback Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diamondback Energy Inc 주식 (FANG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $199.9 | $170.1 | $29.80 | 26,692,837.0 | +13.51% |
| 2026-06 | $211.7 | $175.3 | $36.42 | 58,032,978.0 | -8.20% |
| 2026-05 | $214.5 | $186.5 | $27.97 | 47,277,912.0 | -6.88% |
| 2026-04 | $206.9 | $170.6 | $36.35 | 62,460,788.0 | +3.96% |
| 2026-03 | $204.9 | $172.6 | $32.36 | 91,684,696.0 | +13.62% |
| 2026-02 | $177.2 | $156.8 | $20.48 | 44,322,270.0 | +6.18% |
| 2026-01 | $168.5 | $139.4 | $29.07 | 40,981,912.0 | +9.06% |
Diamondback Energy Inc 주식 (FANG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $164.4 | $144.8 | $19.64 | 36,646,674.0 | -0.88% |
| 2025-11 | $154.5 | $137.0 | $17.46 | 30,889,133.0 | +6.56% |
| 2025-10 | $152.5 | $137.2 | $15.24 | 39,717,001.0 | +0.06% |
| 2025-09 | $151.0 | $134.3 | $16.70 | 44,481,754.0 | -3.80% |
| 2025-08 | $150.1 | $136.2 | $13.92 | 42,122,222.0 | +0.07% |
| 2025-07 | $153.1 | $134.7 | $18.39 | 38,898,870.0 | +8.20% |
| 2025-06 | $158.0 | $135.9 | $22.14 | 56,402,056.0 | +2.12% |
| 2025-05 | $147.8 | $127.8 | $20.00 | 46,942,882.0 | +1.92% |
| 2025-04 | $161.8 | $114.0 | $47.78 | 60,552,281.0 | -17.43% |
| 2025-03 | $165.1 | $137.1 | $28.04 | 54,429,292.0 | +0.58% |
| 2025-02 | $167.6 | $151.0 | $16.59 | 46,482,126.0 | -3.29% |
| 2025-01 | $180.9 | $163.9 | $16.97 | 36,531,922.0 | +0.32% |
Diamondback Energy Inc 주식 (FANG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.3 | $152.0 | $26.28 | 45,014,069.0 | -9.35% |
| 2024-11 | $186.1 | $173.7 | $12.35 | 38,585,232.0 | +0.46% |
| 2024-10 | $200.5 | $170.0 | $30.48 | 56,601,192.0 | +2.53% |
| 2024-09 | $191.4 | $167.8 | $23.59 | 49,940,724.0 | -11.64% |
| 2024-08 | $203.8 | $179.6 | $24.15 | 28,099,979.0 | -3.56% |
| 2024-07 | $214.5 | $196.5 | $18.01 | 24,037,244.0 | +1.06% |
| 2024-06 | $202.9 | $185.1 | $17.77 | 26,863,371.0 | +0.47% |
| 2024-05 | $205.7 | $191.5 | $14.26 | 31,189,163.0 | -0.93% |
| 2024-04 | $212.0 | $197.6 | $14.39 | 30,204,280.0 | +1.49% |
| 2024-03 | $198.5 | $178.2 | $20.32 | 28,475,179.0 | +8.57% |
| 2024-02 | $184.0 | $147.9 | $36.03 | 48,484,812.0 | +18.72% |
| 2024-01 | $161.6 | $148.3 | $13.31 | 34,866,261.0 | -0.86% |
1.82%
자본화:
|
볼륨(24시간):