Stockscreener 앱 받기
147.94
0.59%
0.8842
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $148.1 | $145.9 | $2.22 | 254,116.0 | +0.62% |
| 2025-08-27 | $147.7 | $144.0 | $3.70 | 1,987,372.0 | +2.15% |
| 2025-08-26 | $144.6 | $142.3 | $2.29 | 2,045,366.0 | -0.90% |
| 2025-08-25 | $145.6 | $142.2 | $3.41 | 1,622,989.0 | +1.39% |
| 2025-08-22 | $143.8 | $138.5 | $5.28 | 2,028,146.0 | +3.83% |
| 2025-08-21 | $139.0 | $136.4 | $2.57 | 1,734,455.0 | +0.09% |
| 2025-08-20 | $140.4 | $137.7 | $2.80 | 1,581,698.0 | -0.78% |
| 2025-08-19 | $140.6 | $137.8 | $2.83 | 1,323,552.0 | -0.40% |
| 2025-08-18 | $140.2 | $137.2 | $2.97 | 1,334,904.0 | -0.50% |
| 2025-08-15 | $142.7 | $139.6 | $3.08 | 1,877,489.0 | -0.39% |
| 2025-08-14 | $141.1 | $136.9 | $4.19 | 1,482,960.0 | +0.56% |
| 2025-08-13 | $140.2 | $137.7 | $2.48 | 1,944,648.0 | +1.08% |
| 2025-08-12 | $140.8 | $137.1 | $3.70 | 2,581,095.0 | +1.21% |
| 2025-08-11 | $141.5 | $136.2 | $5.28 | 3,042,251.0 | -3.65% |
| 2025-08-08 | $144.7 | $140.3 | $4.38 | 1,684,235.0 | +0.64% |
| 2025-08-07 | $147.7 | $140.8 | $6.85 | 2,202,577.0 | -2.24% |
| 2025-08-06 | $149.0 | $142.8 | $6.18 | 2,170,622.0 | -0.91% |
| 2025-08-05 | $147.8 | $140.7 | $7.09 | 3,844,402.0 | -1.42% |
| 2025-08-04 | $148.2 | $144.7 | $3.49 | 2,528,702.0 | +1.12% |
| 2025-08-01 | $149.0 | $144.8 | $4.17 | 2,829,741.0 | -1.70% |
| 2025-07-31 | $152.2 | $147.8 | $4.44 | 1,865,608.0 | -1.55% |
| 2025-07-30 | $151.9 | $149.5 | $2.44 | 2,018,040.0 | -0.98% |
| 2025-07-29 | $153.1 | $149.2 | $3.83 | 2,588,678.0 | +1.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $149.0 | $136.2 | $12.81 | 40,101,320.0 | -0.46% |
| 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% |
Diamondback Energy Inc 주식 (FANG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $145.7 | $14.29 | 36,711,552.0 | +0.43% |
| 2023-11 | $164.0 | $148.7 | $15.37 | 36,345,443.0 | -3.69% |
| 2023-10 | $171.4 | $143.1 | $28.31 | 47,190,510.0 | +3.51% |
| 2023-09 | $158.9 | $150.2 | $8.72 | 38,036,452.0 | +2.04% |
| 2023-08 | $152.0 | $144.2 | $7.80 | 41,699,335.0 | +3.03% |
| 2023-07 | $147.5 | $125.7 | $21.77 | 39,085,978.0 | +12.15% |
| 2023-06 | $135.4 | $123.4 | $11.95 | 38,222,502.0 | +3.31% |
| 2023-05 | $142.3 | $124.8 | $17.51 | 43,244,405.0 | -10.58% |
| 2023-04 | $148.5 | $135.5 | $13.01 | 34,397,906.0 | +5.20% |
| 2023-03 | $146.9 | $119.0 | $27.87 | 61,680,749.0 | -3.85% |
| 2023-02 | $150.7 | $133.3 | $17.43 | 49,065,109.0 | -3.79% |
| 2023-01 | $152.8 | $128.1 | $24.71 | 38,741,147.0 | +6.83% |
0.48%
0.06%
자본화:
|
볼륨(24시간):