Stockscreener 앱 받기
190.31
0.33%
0.63
시장 영업 전:
190.32
0.010
+0.01%
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $193.8 | $189.7 | $4.07 | 3,250,925.0 | +0.33% |
| 2026-03-18 | $191.2 | $187.6 | $3.57 | 2,688,353.0 | +1.31% |
| 2026-03-17 | $188.7 | $182.3 | $6.39 | 2,627,010.0 | +2.68% |
| 2026-03-16 | $183.6 | $179.7 | $3.90 | 3,199,870.0 | -0.02% |
| 2026-03-13 | $183.4 | $174.3 | $9.14 | 4,099,884.0 | +3.03% |
| 2026-03-12 | $181.6 | $176.9 | $4.74 | 4,553,612.0 | +0.21% |
| 2026-03-11 | $178.1 | $172.8 | $5.24 | 11,182,172.0 | -0.97% |
| 2026-03-10 | $182.8 | $176.2 | $6.61 | 2,141,193.0 | -2.46% |
| 2026-03-09 | $186.7 | $179.5 | $7.16 | 5,210,749.0 | +1.29% |
| 2026-03-06 | $183.1 | $179.3 | $3.77 | 4,914,240.0 | +0.84% |
| 2026-03-05 | $179.8 | $176.0 | $3.77 | 5,061,028.0 | +1.32% |
| 2026-03-04 | $177.5 | $172.6 | $4.98 | 2,532,504.0 | -0.46% |
| 2026-03-03 | $181.5 | $173.3 | $8.22 | 5,505,847.0 | -0.80% |
| 2026-03-02 | $183.4 | $173.4 | $9.99 | 5,188,206.0 | +2.80% |
| 2026-02-27 | $174.5 | $167.4 | $7.01 | 2,455,395.0 | +4.25% |
| 2026-02-26 | $170.9 | $164.4 | $6.56 | 2,522,864.0 | -0.47% |
| 2026-02-25 | $174.5 | $165.6 | $8.88 | 2,477,428.0 | -2.75% |
| 2026-02-24 | $176.0 | $166.1 | $9.90 | 3,974,829.0 | -0.75% |
| 2026-02-23 | $177.2 | $173.2 | $4.03 | 2,706,131.0 | -1.24% |
| 2026-02-20 | $176.6 | $172.3 | $4.25 | 3,472,022.0 | +0.74% |
| 2026-02-19 | $177.0 | $173.6 | $3.44 | 2,256,317.0 | +0.41% |
| 2026-02-18 | $174.2 | $169.5 | $4.69 | 2,497,196.0 | +3.21% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $193.8 | $172.6 | $21.20 | 65,406,518.0 | +9.32% |
| 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% |
2.06%
자본화:
|
볼륨(24시간):