Stockscreener 앱 받기
166.93
1.30%
2.15
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $168.5 | $164.5 | $3.99 | 2,087,410.0 | +1.30% |
| 2026-02-05 | $168.1 | $163.1 | $4.96 | 1,818,278.0 | -2.49% |
| 2026-02-04 | $169.5 | $162.9 | $6.58 | 2,670,749.0 | +3.75% |
| 2026-02-03 | $162.9 | $156.8 | $6.18 | 1,875,596.0 | +2.67% |
| 2026-02-02 | $160.5 | $157.5 | $2.98 | 1,740,644.0 | -3.24% |
| 2026-01-30 | $165.9 | $160.8 | $5.11 | 2,155,767.0 | +0.54% |
| 2026-01-29 | $168.5 | $162.8 | $5.63 | 2,501,515.0 | +1.75% |
| 2026-01-28 | $161.5 | $158.4 | $3.02 | 1,745,467.0 | +0.72% |
| 2026-01-27 | $159.3 | $153.2 | $6.09 | 2,015,561.0 | +3.65% |
| 2026-01-26 | $156.0 | $151.1 | $4.93 | 1,705,846.0 | -0.32% |
| 2026-01-23 | $156.2 | $153.2 | $3.05 | 1,226,667.0 | +1.43% |
| 2026-01-22 | $152.6 | $149.2 | $3.37 | 2,169,849.0 | -0.75% |
| 2026-01-21 | $156.3 | $150.9 | $5.47 | 1,953,600.0 | +2.89% |
| 2026-01-20 | $154.0 | $148.2 | $5.75 | 2,038,162.0 | -1.71% |
| 2026-01-16 | $151.8 | $149.6 | $2.22 | 2,207,464.0 | +0.30% |
| 2026-01-15 | $153.1 | $149.6 | $3.55 | 2,403,695.0 | -1.89% |
| 2026-01-14 | $156.8 | $151.2 | $5.65 | 2,494,928.0 | +1.67% |
| 2026-01-13 | $153.4 | $148.7 | $4.66 | 1,847,091.0 | +2.47% |
| 2026-01-12 | $149.2 | $146.0 | $3.24 | 1,998,680.0 | +0.10% |
| 2026-01-09 | $148.9 | $145.7 | $3.19 | 1,834,544.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $169.5 | $156.8 | $12.72 | 12,280,087.0 | +1.82% |
| 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% |
2.71%
자본화:
|
볼륨(24시간):