Skip to main content
logo
Diversified Energy Company PLC (DEC)
NYSE: DEC · Real-Time Price · USD
15.26
-0.11 (-0.72%)
At close: Aug 13, 2025, 4:00 PM
15.14
-0.12 (-0.79%)
Pre-market: Aug 14, 2025, 4:48 AM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.0815.3214.8815.2615.26-0.72%254,424
Aug 12, 202515.4815.6215.1715.3715.37-1.28%306,646
Aug 11, 202515.9316.0615.3815.5715.576.94%501,184
Aug 8, 202514.5214.7414.3814.5614.560.97%244,043
Aug 7, 202514.5814.7814.3814.4214.42-0.41%172,030
Aug 6, 202514.6314.8514.4514.4814.48-0.55%175,221
Aug 5, 202514.5714.5814.4114.5614.560.55%161,506
Aug 4, 202514.3614.4914.3514.4814.481.26%179,065
Aug 1, 202514.9614.9614.3014.3014.30-5.05%412,977
Jul 31, 202515.0415.2614.9415.0615.06-0.99%318,728
Jul 30, 202515.4115.5215.0715.2115.21-3.00%463,933
Jul 29, 202515.4915.6915.3715.6815.681.75%329,415
Jul 28, 202515.0015.4115.0015.4115.413.35%371,834
Jul 25, 202514.9614.9614.7814.9114.91-187,127
Jul 24, 202514.8514.9514.7114.9114.91-0.13%165,661
Jul 23, 202515.0715.1514.8614.9314.932.26%451,905
Jul 22, 202514.3414.7014.3414.6014.601.60%319,259
Jul 21, 202514.3714.4614.2414.3714.370.35%287,281
Jul 18, 202514.5714.7014.3214.3214.320.28%564,810
Jul 17, 202514.6114.6214.2714.2814.28-2.86%459,091
Jul 16, 202514.5514.8014.4014.7014.700.68%338,877
Jul 15, 202515.0615.1214.5914.6014.60-3.50%446,665
Jul 14, 202514.8715.1514.7915.1315.131.95%204,770
Jul 11, 202514.4114.8514.4114.8414.842.56%221,249
Jul 10, 202514.4214.5414.3114.4714.470.21%277,226
Jul 9, 202514.4014.4914.2214.4414.440.98%231,418
Jul 8, 202514.1514.4414.1514.3014.30-0.07%356,741
Jul 7, 202514.3414.4514.2314.3114.31-0.97%323,300
Jul 3, 202514.5714.6514.3514.4514.450.56%173,957
Jul 2, 202514.3514.4614.1814.3714.370.28%484,893
Jul 1, 202514.7714.7714.2914.3314.33-2.32%452,696
Jun 30, 202514.6314.9914.5114.6714.67-1.94%458,898
Jun 27, 202515.1415.1414.7314.9614.961.29%2,049,986
Jun 26, 202514.8114.9414.6514.7714.77-0.07%453,045
Jun 25, 202515.1715.1914.7014.7814.78-2.83%409,979
Jun 24, 202514.7515.3014.6815.2115.212.29%710,331
Jun 23, 202515.2015.2014.6414.8714.87-1.13%367,446
Jun 20, 202514.8915.1414.8315.0415.04-0.27%577,188
Jun 18, 202514.7115.1114.6815.0815.081.14%369,908
Jun 17, 202514.9115.0714.7314.9114.912.33%527,888
Jun 16, 202514.5914.7614.4514.5714.57-0.07%610,825
Jun 13, 202514.3414.5913.9814.5814.583.99%866,703
Jun 12, 202514.5814.5813.8914.0214.02-5.53%674,171
Jun 11, 202515.0015.0914.7314.8414.841.37%369,804
Jun 10, 202514.6014.9914.5114.6414.642.16%611,577
Jun 9, 202514.2714.5914.2014.3314.330.21%557,381
Jun 6, 202513.8514.3113.8514.3014.302.07%356,268
Jun 5, 202513.9314.1413.8214.0114.01-0.85%370,606
Jun 4, 202514.0614.1313.8114.1314.130.28%388,108
Jun 3, 202514.1314.2914.0114.0914.09-0.21%284,842