Diversified Energy Company PLC (DEC) NYSE

Currency In USD

DEC Historical Return

If you invested $1000 in Diversified Energy Company PLC (DEC) since IPO date, it would be worth $741.97 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $725.5, while $1000 invested 1 year ago would be worth $975.97. This corresponds to total returns of -25.8%, -27.45%, -2.4%, respectively, with annualized returns of -3.76%, -6.21%, -2.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2026	13.25	13.4	13.4	13.4	12.93	1.14M
August 03, 2026	13.2	13.55	13.55	13.61	13.12	1.22M
July 31, 2026	12.97	13.46	13.46	13.48	12.92	618,955
July 30, 2026	12.91	13.06	13.06	13.11	12.89	670,187
July 29, 2026	12.88	13.05	13.05	13.13	12.76	810,295
July 28, 2026	12.82	12.5	12.5	13	12.4	1.04M
July 27, 2026	12.91	12.71	12.71	13.11	12.7	1.34M
July 23, 2026	13.65	13.24	13.24	13.74	13.24	740,837
July 22, 2026	13.51	13.37	13.37	13.7	13.33	927,754
July 21, 2026	13.1	13.31	13.31	13.36	13.02	606,964
July 20, 2026	13.21	13.14	13.14	13.38	13.08	558,454
July 17, 2026	13.72	13.36	13.36	13.84	13.29	587,412
July 16, 2026	13.42	13.34	13.34	13.54	13.27	937,984
July 15, 2026	13.3	13.28	13.28	13.46	13.13	866,577
July 14, 2026	13.62	13.34	13.34	13.72	13.34	650,555
July 13, 2026	13.57	13.74	13.74	13.93	13.57	916,781
July 10, 2026	13.78	13.38	13.38	13.78	13.24	765,218
July 09, 2026	13.74	13.68	13.68	13.81	13.48	763,761
July 08, 2026	14.17	13.94	13.94	14.3	13.91	1.22M
July 07, 2026	13.52	13.92	13.92	14.16	13.45	1.14M
July 06, 2026	14.19	13.44	13.44	14.24	13.42	1.02M
July 02, 2026	13.72	14.3	14.3	14.33	13.72	1.19M
July 01, 2026	13.8	13.57	13.57	13.85	13.37	1.42M
June 30, 2026	13.57	13.86	13.86	13.9	13.57	1.42M
June 29, 2026	13.1	13.48	13.48	13.56	13.1	1.42M
June 26, 2026	12.59	12.98	12.98	13.18	12.57	3.26M
June 25, 2026	12.66	12.52	12.52	12.73	12.48	1.01M
June 24, 2026	12.76	12.77	12.77	12.88	12.61	866,446
June 23, 2026	13	12.93	12.93	13.25	12.91	967,305
June 22, 2026	12.94	13.12	13.12	13.12	12.74	1.86M
June 18, 2026	12.78	13	13	13.12	12.6	4.54M
June 17, 2026	13.25	12.99	12.99	13.29	12.88	1.19M
June 16, 2026	13.11	13.25	13.25	13.49	13.08	784,145
June 15, 2026	13.38	13.16	13.16	13.65	13.14	1.22M
June 12, 2026	13.47	13.85	13.85	13.98	13.46	663,428
June 11, 2026	14.52	13.73	13.73	14.55	13.64	700,612
June 10, 2026	14.04	14.34	14.34	14.4	14.02	668,286
June 09, 2026	13.76	13.73	13.73	13.94	13.63	919,308
June 08, 2026	13.88	13.83	13.83	14.06	13.78	576,069
June 05, 2026	14.06	13.82	13.82	14.17	13.79	808,255
June 04, 2026	13.88	14.11	14.11	14.19	13.85	687,232
June 03, 2026	14.3	14.06	14.06	14.35	13.97	993,540
June 02, 2026	14.75	14.27	14.27	14.93	14.21	1.88M
June 01, 2026	14.75	14.91	14.91	15.18	14.75	926,332
May 29, 2026	14.56	14.55	14.55	14.62	14.41	929,568
May 28, 2026	14.99	14.83	14.83	15	14.61	883,183
May 27, 2026	14.85	14.54	14.54	15.22	14.54	1.24M
May 26, 2026	15.41	15.11	15.11	15.8	15.1	730,519
May 22, 2026	15.57	15.49	15.49	15.76	15.37	555,098
May 21, 2026	16.59	15.76	15.76	16.73	15.74	494,190
May 20, 2026	16.68	16.36	16.36	16.89	16.36	584,185
May 19, 2026	16.54	16.78	16.78	16.84	16.35	712,043
May 18, 2026	16.08	16.54	16.54	16.67	16.02	583,785
May 15, 2026	16.2	16.08	16.08	16.27	15.95	691,842
May 14, 2026	15.6	16.14	16.14	16.17	15.6	458,083
May 13, 2026	15.89	15.58	15.58	15.96	15.47	560,527
May 12, 2026	15.98	15.87	15.87	15.99	15.72	648,216
May 11, 2026	15.95	15.71	15.71	16.2	15.7	758,353
May 08, 2026	15.72	15.65	15.65	15.8	15.54	656,453
May 07, 2026	15.27	15.57	15.57	15.77	15.13	1.22M