Diversified Energy Company PLC (DEC) NYSE

15.49

-0.27(-1.71%)

Updated at May 22 04:00PM

Currency In USD

DEC Historical Return

If you invested $1000 in Diversified Energy Company PLC (DEC) since IPO date, it would be worth $857.7 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $817.41, while $1000 invested 1 year ago would be worth $1,159.43. This corresponds to total returns of -14.23%, -18.26%, 15.94%, respectively, with annualized returns of -2%, -3.95%, 15.94%.

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
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
May 06, 2026	15.68	15.35	15.35	15.71	15.33	782,940
May 05, 2026	16.43	16.36	16.36	16.65	16.14	468,862
May 04, 2026	16.53	16.82	16.82	16.83	16.41	521,097
May 01, 2026	16.49	16.45	16.45	16.69	16.05	516,937
April 30, 2026	16.1	16.65	16.65	16.67	16	637,769
April 29, 2026	16.13	16.36	16.36	16.39	15.95	650,010
April 28, 2026	15.89	16	16	16.16	15.82	451,269
April 27, 2026	15.63	15.67	15.67	15.84	15.57	616,795
April 24, 2026	15.38	15.48	15.48	15.49	15.25	528,907
April 23, 2026	15.63	15.6	15.6	15.79	15.48	559,553
April 22, 2026	15.22	15.53	15.53	15.58	15.22	460,062
April 21, 2026	15.28	15.19	15.19	15.4	15.07	509,534
April 20, 2026	15.26	15.31	15.31	15.54	15.09	627,792
April 17, 2026	15.05	15.21	15.21	15.26	14.6	1.43M
April 16, 2026	15.72	15.77	15.77	16.03	15.65	879,883
April 15, 2026	15.65	15.55	15.55	15.8	15.51	1.3M
April 14, 2026	16.12	15.77	15.77	16.12	15.7	614,621
April 13, 2026	16.79	16.16	16.16	16.89	16.08	705,606
April 10, 2026	16.28	16.7	16.7	16.85	16.26	579,904
April 09, 2026	16.55	16.33	16.33	16.75	16.23	565,961
April 08, 2026	16.06	16.55	16.55	16.6	15.66	1.22M
April 07, 2026	17.23	16.89	16.89	17.55	16.83	776,500
April 06, 2026	17.13	17.25	17.25	17.37	16.91	464,074
April 02, 2026	17.46	17.09	17.09	17.56	16.77	950,587
April 01, 2026	17.31	16.74	16.74	17.42	16.45	1.61M
March 31, 2026	18.35	17.44	17.44	18.9	17.3	1.9M
March 30, 2026	18.53	18.3	18.3	18.63	18.2	1.27M
March 27, 2026	17.76	18.17	18.16	18.3	17.74	1.27M
March 26, 2026	17.53	17.77	17.77	17.87	17.4	1.56M
March 25, 2026	17.09	17.38	17.38	17.4	16.8	1.45M
March 24, 2026	16.35	16.62	16.62	17.22	16.35	2.24M
March 23, 2026	15.48	15.64	15.64	16.12	15.38	1.29M
March 20, 2026	16.09	16.2	16.2	16.59	16.01	7.66M
March 19, 2026	15.5	16.19	16.19	16.2	15.5	1.97M
March 18, 2026	14.65	14.96	14.96	15	14.5	1.6M
March 17, 2026	14.53	14.53	14.53	14.86	14.43	1.04M
March 16, 2026	14.57	14.27	14.27	14.61	14.27	808,932
March 13, 2026	14.33	14.61	14.61	14.75	14.28	1.07M
March 12, 2026	14.75	14.44	14.44	14.91	14.37	1.33M
March 11, 2026	14.09	14.5	14.5	14.59	14.08	1.29M
March 10, 2026	14.35	14.24	14.24	14.63	14.2	1.58M
March 09, 2026	14.73	14.73	14.73	15.13	14.64	1.84M
March 06, 2026	14.7	14.55	14.55	14.83	14.35	759,111
March 05, 2026	14.67	14.54	14.54	14.85	14.34	843,200
March 04, 2026	14.57	14.57	14.57	14.88	14.44	774,172
March 03, 2026	14.2	14.52	14.52	14.74	14.13	1.18M
March 02, 2026	13.84	13.91	13.91	14.22	13.68	793,595
February 27, 2026	13.57	13.76	13.76	14.46	13.57	2.31M