Diversified Energy Company (DEC)

NYSE: DEC · Real-Time Price · USD

13.46

+0.40 (3.06%)

At close: Jul 31, 2026, 4:00 PM EDT

13.60

+0.14 (1.04%)

After-hours: Jul 31, 2026, 7:34 PM EDT

DEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.97	13.48	12.92	13.46	13.46	3.06%	618,381
Jul 30, 2026	12.91	13.11	12.89	13.06	13.06	0.08%	670,187
Jul 29, 2026	12.88	13.13	12.76	13.05	13.05	4.40%	810,156
Jul 28, 2026	12.82	13.00	12.40	12.50	12.50	-1.65%	1,041,313
Jul 27, 2026	12.91	13.11	12.70	12.71	12.71	-3.93%	1,339,695
Jul 24, 2026	13.23	13.40	13.18	13.23	13.23	-0.08%	533,841
Jul 23, 2026	13.65	13.74	13.24	13.24	13.24	-0.97%	740,812
Jul 22, 2026	13.51	13.70	13.33	13.37	13.37	0.45%	927,746
Jul 21, 2026	13.10	13.36	13.02	13.31	13.31	1.29%	606,964
Jul 20, 2026	13.21	13.38	13.08	13.14	13.14	-1.65%	558,329
Jul 17, 2026	13.72	13.84	13.29	13.36	13.36	0.15%	587,407
Jul 16, 2026	13.42	13.54	13.27	13.34	13.34	0.45%	937,659
Jul 15, 2026	13.30	13.46	13.13	13.28	13.28	-0.45%	866,560
Jul 14, 2026	13.62	13.72	13.34	13.34	13.34	-2.91%	650,289
Jul 13, 2026	13.57	13.93	13.57	13.74	13.74	2.69%	916,510
Jul 10, 2026	13.78	13.78	13.24	13.38	13.38	-2.19%	764,641
Jul 9, 2026	13.74	13.81	13.48	13.68	13.68	-1.87%	763,761
Jul 8, 2026	14.17	14.30	13.91	13.94	13.94	0.14%	1,219,618
Jul 7, 2026	13.52	14.16	13.45	13.92	13.92	3.57%	1,135,277
Jul 6, 2026	14.19	14.24	13.42	13.44	13.44	-6.01%	1,022,511
Jul 2, 2026	13.72	14.33	13.72	14.30	14.30	5.38%	1,191,879
Jul 1, 2026	13.80	13.85	13.37	13.57	13.57	-2.09%	1,423,137
Jun 30, 2026	13.57	13.90	13.57	13.86	13.86	2.82%	1,422,749
Jun 29, 2026	13.10	13.56	13.10	13.48	13.48	3.85%	1,419,701
Jun 26, 2026	12.59	13.18	12.57	12.98	12.98	3.67%	3,057,883
Jun 25, 2026	12.66	12.73	12.48	12.52	12.52	-1.96%	924,718
Jun 24, 2026	12.76	12.88	12.61	12.77	12.77	-1.24%	864,597
Jun 23, 2026	13.00	13.25	12.91	12.93	12.93	-1.45%	901,320
Jun 22, 2026	12.94	13.12	12.74	13.12	13.12	0.92%	1,858,613
Jun 18, 2026	12.78	13.12	12.60	13.00	13.00	0.08%	4,483,275
Jun 17, 2026	13.25	13.29	12.88	12.99	12.99	-1.96%	1,194,760
Jun 16, 2026	13.11	13.49	13.08	13.25	13.25	0.68%	783,500
Jun 15, 2026	13.38	13.65	13.14	13.16	13.16	-4.98%	1,218,167
Jun 12, 2026	13.47	13.98	13.46	13.85	13.85	0.87%	663,415
Jun 11, 2026	14.52	14.55	13.64	13.73	13.73	-4.25%	697,591
Jun 10, 2026	14.04	14.40	14.02	14.34	14.34	4.44%	665,307
Jun 9, 2026	13.76	13.94	13.63	13.73	13.73	-0.72%	919,182
Jun 8, 2026	13.88	14.06	13.78	13.83	13.83	0.07%	576,061
Jun 5, 2026	14.06	14.17	13.79	13.82	13.82	-2.06%	805,278
Jun 4, 2026	13.88	14.19	13.85	14.11	14.11	0.36%	687,231
Jun 3, 2026	14.30	14.35	13.96	14.06	14.06	-1.47%	1,002,667
Jun 2, 2026	14.75	14.93	14.21	14.27	14.27	-4.29%	1,877,212
Jun 1, 2026	14.75	15.18	14.75	14.91	14.91	2.47%	925,779
May 29, 2026	14.56	14.62	14.41	14.55	14.55	0.07%	925,180
May 28, 2026	14.99	15.00	14.61	14.83	14.54	1.99%	882,110
May 27, 2026	14.85	15.22	14.54	14.54	14.26	-3.77%	1,248,028
May 26, 2026	15.41	15.80	15.10	15.11	14.81	-2.45%	739,797
May 22, 2026	15.57	15.76	15.37	15.49	15.19	-1.71%	555,098
May 21, 2026	16.59	16.73	15.74	15.76	15.45	-3.67%	506,436
May 20, 2026	16.68	16.89	16.36	16.36	16.04	-2.50%	612,141