Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
13.96
-0.37 (-2.58%)
At close: Sep 29, 2025, 4:00 PM EDT
13.96
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:21 PM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.25 | 14.26 | 13.97 | 14.02 | - | -2.20% | 247,928 |
| Sep 26, 2025 | 14.45 | 14.52 | 14.25 | 14.33 | 14.33 | -1.10% | 508,882 |
| Sep 25, 2025 | 14.46 | 14.53 | 14.33 | 14.49 | 14.49 | 0.07% | 600,347 |
| Sep 24, 2025 | 14.37 | 14.57 | 14.35 | 14.48 | 14.48 | 0.98% | 490,825 |
| Sep 23, 2025 | 14.09 | 14.34 | 14.09 | 14.34 | 14.34 | 2.65% | 711,002 |
| Sep 22, 2025 | 14.03 | 14.11 | 13.84 | 13.97 | 13.97 | -0.36% | 586,818 |
| Sep 19, 2025 | 14.21 | 14.34 | 14.02 | 14.02 | 14.02 | -1.61% | 1,034,646 |
| Sep 18, 2025 | 14.09 | 14.27 | 14.04 | 14.25 | 14.25 | 1.50% | 1,232,861 |
| Sep 17, 2025 | 14.39 | 14.53 | 13.89 | 14.04 | 14.04 | -8.89% | 2,681,344 |
| Sep 16, 2025 | 15.20 | 15.43 | 15.20 | 15.41 | 15.41 | 1.38% | 235,633 |
| Sep 15, 2025 | 15.31 | 15.43 | 15.08 | 15.20 | 15.20 | -0.72% | 205,240 |
| Sep 12, 2025 | 15.82 | 15.85 | 15.30 | 15.31 | 15.31 | -2.67% | 307,477 |
| Sep 11, 2025 | 15.78 | 15.89 | 15.67 | 15.73 | 15.73 | -0.06% | 289,845 |
| Sep 10, 2025 | 15.67 | 15.86 | 15.64 | 15.74 | 15.74 | 1.03% | 486,154 |
| Sep 9, 2025 | 15.63 | 15.94 | 15.54 | 15.58 | 15.58 | 4.77% | 360,904 |
| Sep 8, 2025 | 15.15 | 15.27 | 14.79 | 14.87 | 14.87 | -1.20% | 259,064 |
| Sep 5, 2025 | 15.36 | 15.39 | 14.96 | 15.05 | 15.05 | -3.09% | 214,051 |
| Sep 4, 2025 | 15.73 | 15.77 | 15.39 | 15.53 | 15.53 | -1.15% | 250,816 |
| Sep 3, 2025 | 15.91 | 16.11 | 15.64 | 15.71 | 15.71 | -1.19% | 273,593 |
| Sep 2, 2025 | 15.85 | 16.19 | 15.77 | 15.90 | 15.90 | -3.46% | 349,359 |
| Aug 29, 2025 | 16.36 | 16.50 | 16.26 | 16.47 | 16.47 | -0.84% | 289,113 |
| Aug 28, 2025 | 16.57 | 16.61 | 16.26 | 16.61 | 16.32 | 1.10% | 287,324 |
| Aug 27, 2025 | 16.30 | 16.59 | 16.30 | 16.43 | 16.15 | 0.37% | 258,284 |
| Aug 26, 2025 | 16.49 | 16.54 | 16.25 | 16.37 | 16.09 | 0.74% | 270,491 |
| Aug 25, 2025 | 16.67 | 16.86 | 16.25 | 16.25 | 15.97 | -2.11% | 542,353 |
| Aug 22, 2025 | 16.16 | 16.70 | 15.98 | 16.60 | 16.31 | 2.47% | 511,309 |
| Aug 21, 2025 | 15.88 | 16.29 | 15.87 | 16.20 | 15.92 | 3.25% | 354,769 |
| Aug 20, 2025 | 15.14 | 15.69 | 15.07 | 15.69 | 15.42 | 3.77% | 412,760 |
| Aug 19, 2025 | 15.09 | 15.15 | 14.96 | 15.12 | 14.86 | - | 261,116 |
| Aug 18, 2025 | 15.09 | 15.24 | 15.00 | 15.12 | 14.86 | 0.13% | 170,671 |
| Aug 15, 2025 | 15.22 | 15.34 | 15.09 | 15.10 | 14.84 | -0.40% | 293,368 |
| Aug 14, 2025 | 15.04 | 15.25 | 15.02 | 15.16 | 14.90 | -0.66% | 222,315 |
| Aug 13, 2025 | 15.08 | 15.32 | 14.88 | 15.26 | 15.00 | -0.72% | 254,424 |
| Aug 12, 2025 | 15.48 | 15.62 | 15.17 | 15.37 | 15.10 | -1.28% | 306,646 |
| Aug 11, 2025 | 15.93 | 16.06 | 15.38 | 15.57 | 15.30 | 6.94% | 501,184 |
| Aug 8, 2025 | 14.52 | 14.74 | 14.38 | 14.56 | 14.31 | 0.97% | 244,043 |
| Aug 7, 2025 | 14.58 | 14.78 | 14.38 | 14.42 | 14.17 | -0.41% | 172,030 |
| Aug 6, 2025 | 14.63 | 14.85 | 14.45 | 14.48 | 14.23 | -0.55% | 175,221 |
| Aug 5, 2025 | 14.57 | 14.58 | 14.41 | 14.56 | 14.31 | 0.55% | 161,506 |
| Aug 4, 2025 | 14.36 | 14.49 | 14.35 | 14.48 | 14.23 | 1.26% | 179,065 |
| Aug 1, 2025 | 14.96 | 14.96 | 14.30 | 14.30 | 14.05 | -5.05% | 412,977 |
| Jul 31, 2025 | 15.04 | 15.26 | 14.94 | 15.06 | 14.80 | -0.99% | 318,728 |
| Jul 30, 2025 | 15.41 | 15.52 | 15.07 | 15.21 | 14.95 | -3.00% | 463,933 |
| Jul 29, 2025 | 15.49 | 15.69 | 15.37 | 15.68 | 15.41 | 1.75% | 329,415 |
| Jul 28, 2025 | 15.00 | 15.41 | 15.00 | 15.41 | 15.14 | 3.35% | 371,834 |
| Jul 25, 2025 | 14.96 | 14.96 | 14.78 | 14.91 | 14.65 | - | 187,127 |
| Jul 24, 2025 | 14.85 | 14.95 | 14.71 | 14.91 | 14.65 | -0.13% | 165,661 |
| Jul 23, 2025 | 15.07 | 15.15 | 14.86 | 14.93 | 14.67 | 2.26% | 451,905 |
| Jul 22, 2025 | 14.34 | 14.70 | 14.34 | 14.60 | 14.35 | 1.60% | 319,259 |
| Jul 21, 2025 | 14.37 | 14.46 | 14.24 | 14.37 | 14.12 | 0.35% | 287,281 |