140.87
price up icon2.05%   2.83
pre-market  시장 영업 전:  141.00   0.13   +0.09%
loading

Diamondback Energy Inc 주식 (FANG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-26 $141.6 $137.8 $3.83 1,580,767.0 +2.05%
2025-06-25 $140.6 $137.7 $2.90 2,068,102.0 -0.94%
2025-06-24 $141.2 $137.1 $4.13 3,208,045.0 -1.28%
2025-06-23 $151.0 $140.8 $10.22 4,551,123.0 -5.17%
2025-06-20 $150.7 $148.1 $2.59 4,309,038.0 +0.05%
2025-06-18 $155.1 $148.4 $6.67 2,977,005.0 -2.71%
2025-06-17 $156.0 $151.1 $4.92 3,358,003.0 +1.26%
2025-06-16 $155.2 $148.8 $6.39 3,823,671.0 -2.50%
2025-06-13 $158.0 $152.5 $5.48 5,205,124.0 +3.74%
2025-06-12 $149.4 $145.9 $3.50 1,757,522.0 +0.28%
2025-06-11 $149.4 $144.3 $5.06 3,212,683.0 +2.30%
2025-06-10 $147.6 $142.8 $4.81 2,281,020.0 +2.42%
2025-06-09 $143.3 $140.3 $2.97 1,733,400.0 +1.12%
2025-06-06 $141.2 $139.0 $2.21 1,775,774.0 +2.26%
2025-06-05 $140.4 $136.8 $3.57 2,062,091.0 -1.36%
2025-06-04 $144.0 $138.4 $5.62 2,445,332.0 -2.06%
2025-06-03 $143.3 $135.9 $7.43 2,769,423.0 +3.41%
2025-06-02 $139.0 $135.9 $3.17 2,117,391.0 +2.26%
2025-05-30 $136.7 $133.8 $2.96 4,364,612.0 -2.37%
2025-05-29 $138.2 $136.1 $2.06 2,102,752.0 +1.12%
2025-05-28 $139.2 $135.9 $3.28 1,903,124.0 -0.88%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $158.0 $135.9 $22.14 52,816,281.0 +4.70%
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

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

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%
oil_gas_ep OXY
$43.16
price up icon 1.74%
oil_gas_ep HES
$140.12
price up icon 1.45%
oil_gas_ep EQT
$58.15
price down icon 0.14%
oil_gas_ep WDS
$15.65
price up icon 0.97%
oil_gas_ep EXE
$118.67
price down icon 0.34%
자본화:     |  볼륨(24시간):