Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
15.05
-0.48 (-3.09%)
At close: Sep 5, 2025, 4:00 PM
15.35
+0.30 (1.99%)
After-hours: Sep 5, 2025, 7:50 PM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 14.57 | 14.70 | 14.32 | 14.32 | 14.07 | 0.28% | 564,810 |
| Jul 17, 2025 | 14.61 | 14.62 | 14.27 | 14.28 | 14.03 | -2.86% | 459,091 |
| Jul 16, 2025 | 14.55 | 14.80 | 14.40 | 14.70 | 14.45 | 0.68% | 338,877 |
| Jul 15, 2025 | 15.06 | 15.12 | 14.59 | 14.60 | 14.35 | -3.50% | 446,665 |
| Jul 14, 2025 | 14.87 | 15.15 | 14.79 | 15.13 | 14.87 | 1.95% | 204,770 |
| Jul 11, 2025 | 14.41 | 14.85 | 14.41 | 14.84 | 14.58 | 2.56% | 221,249 |
| Jul 10, 2025 | 14.42 | 14.54 | 14.31 | 14.47 | 14.22 | 0.21% | 277,226 |
| Jul 9, 2025 | 14.40 | 14.49 | 14.22 | 14.44 | 14.19 | 0.98% | 231,418 |
| Jul 8, 2025 | 14.15 | 14.44 | 14.15 | 14.30 | 14.05 | -0.07% | 356,741 |
| Jul 7, 2025 | 14.34 | 14.45 | 14.23 | 14.31 | 14.06 | -0.97% | 323,300 |
| Jul 3, 2025 | 14.57 | 14.65 | 14.35 | 14.45 | 14.20 | 0.56% | 173,957 |
| Jul 2, 2025 | 14.35 | 14.46 | 14.18 | 14.37 | 14.12 | 0.28% | 484,893 |
| Jul 1, 2025 | 14.77 | 14.77 | 14.29 | 14.33 | 14.08 | -2.32% | 452,696 |
| Jun 30, 2025 | 14.63 | 14.99 | 14.51 | 14.67 | 14.42 | -1.94% | 458,898 |
| Jun 27, 2025 | 15.14 | 15.14 | 14.73 | 14.96 | 14.70 | 1.29% | 2,049,986 |
| Jun 26, 2025 | 14.81 | 14.94 | 14.65 | 14.77 | 14.51 | -0.07% | 453,045 |