Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
14.72
+0.03 (0.20%)
At close: Nov 12, 2025, 4:00 PM EST
14.72
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:10 PM EST
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 14.67 | 14.74 | 14.54 | 14.61 | - | -0.54% | 206,011 |
| Nov 11, 2025 | 14.35 | 14.69 | 14.35 | 14.69 | 14.69 | 4.63% | 690,636 |
| Nov 10, 2025 | 14.10 | 14.22 | 13.83 | 14.04 | 14.04 | 1.01% | 333,127 |
| Nov 7, 2025 | 13.70 | 14.00 | 13.59 | 13.90 | 13.90 | 1.16% | 433,785 |
| Nov 6, 2025 | 13.80 | 14.00 | 13.69 | 13.74 | 13.74 | 0.22% | 330,387 |
| Nov 5, 2025 | 13.47 | 13.87 | 13.47 | 13.71 | 13.71 | 1.11% | 536,842 |
| Nov 4, 2025 | 13.44 | 13.75 | 13.20 | 13.56 | 13.56 | 7.28% | 621,295 |
| Nov 3, 2025 | 12.65 | 12.71 | 12.44 | 12.64 | 12.64 | -0.08% | 670,456 |
| Oct 31, 2025 | 12.63 | 12.73 | 12.57 | 12.65 | 12.65 | 1.12% | 507,209 |
| Oct 30, 2025 | 12.49 | 12.65 | 12.38 | 12.51 | 12.51 | -0.79% | 261,737 |
| Oct 29, 2025 | 12.69 | 12.94 | 12.52 | 12.61 | 12.61 | -0.55% | 377,491 |
| Oct 28, 2025 | 13.09 | 13.09 | 12.62 | 12.68 | 12.68 | -4.45% | 392,960 |
| Oct 27, 2025 | 13.25 | 13.49 | 13.10 | 13.27 | 13.27 | 1.30% | 581,272 |
| Oct 24, 2025 | 13.25 | 13.27 | 13.04 | 13.10 | 13.10 | 0.69% | 241,714 |
| Oct 23, 2025 | 13.13 | 13.13 | 12.93 | 13.01 | 13.01 | 1.48% | 304,363 |
| Oct 22, 2025 | 12.79 | 12.85 | 12.54 | 12.82 | 12.82 | 1.99% | 269,246 |
| Oct 21, 2025 | 12.82 | 12.82 | 12.51 | 12.57 | 12.57 | -2.10% | 409,383 |
| Oct 20, 2025 | 12.64 | 12.85 | 12.51 | 12.84 | 12.84 | 1.74% | 293,901 |
| Oct 17, 2025 | 12.60 | 12.62 | 12.39 | 12.62 | 12.62 | 1.04% | 320,071 |
| Oct 16, 2025 | 12.91 | 12.94 | 12.33 | 12.49 | 12.49 | -1.19% | 380,700 |
| Oct 15, 2025 | 12.74 | 13.02 | 12.63 | 12.64 | 12.64 | -0.32% | 366,758 |
| Oct 14, 2025 | 12.60 | 12.74 | 12.48 | 12.68 | 12.68 | -2.16% | 375,198 |
| Oct 13, 2025 | 13.14 | 13.18 | 12.82 | 12.96 | 12.96 | -0.08% | 343,048 |
| Oct 10, 2025 | 13.29 | 13.33 | 12.96 | 12.97 | 12.97 | -2.92% | 447,334 |
| Oct 9, 2025 | 13.90 | 14.06 | 13.33 | 13.36 | 13.36 | -3.54% | 364,295 |
| Oct 8, 2025 | 14.01 | 14.03 | 13.70 | 13.85 | 13.85 | -0.22% | 419,175 |
| Oct 7, 2025 | 13.37 | 13.90 | 13.18 | 13.88 | 13.88 | 3.58% | 557,173 |
| Oct 6, 2025 | 13.77 | 13.84 | 13.36 | 13.40 | 13.40 | -2.19% | 480,389 |
| Oct 3, 2025 | 13.87 | 13.91 | 13.61 | 13.70 | 13.70 | -1.37% | 559,186 |
| Oct 2, 2025 | 13.93 | 14.05 | 13.72 | 13.89 | 13.89 | -1.21% | 623,841 |
| Oct 1, 2025 | 13.88 | 14.12 | 13.88 | 14.06 | 14.06 | 0.36% | 525,177 |
| Sep 30, 2025 | 13.87 | 14.04 | 13.86 | 14.01 | 14.01 | 0.36% | 557,913 |
| Sep 29, 2025 | 14.25 | 14.26 | 13.91 | 13.96 | 13.96 | -2.58% | 381,398 |
| 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 |