Diversified Energy Company PLC - DEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 23, 2026	13.13	12.85	12.85	13.24	12.78	497,816
January 22, 2026	13.02	12.95	12.95	13.24	12.92	450,400
January 21, 2026	12.77	13.07	13.07	13.42	12.77	1.11M
January 20, 2026	12.69	12.55	12.55	12.83	12.41	761,091
January 16, 2026	12.4	12.47	12.47	12.56	12.35	795,200
January 15, 2026	12.85	12.44	12.44	12.9	12.42	770,263
January 14, 2026	12.77	13.06	13.06	13.15	12.65	658,702
January 13, 2026	12.58	12.93	12.93	12.97	12.58	528,412
January 12, 2026	13.12	12.78	12.78	13.12	12.72	442,135
January 09, 2026	13.9	13.3	13.3	13.98	13.28	604,670
January 08, 2026	13.29	14.15	14.15	14.45	13.29	558,400
January 07, 2026	13.78	13.48	13.48	13.82	13.31	954,233
January 06, 2026	14.22	13.83	13.83	14.28	13.77	446,856
January 05, 2026	14.67	14.26	14.26	14.73	13.66	589,900
January 02, 2026	14.59	14.8	14.8	14.85	14.41	609,923
December 31, 2025	14.5	14.48	14.48	14.62	14.34	290,749
December 30, 2025	14.48	14.46	14.46	14.62	14.45	203,500
December 29, 2025	14.37	14.41	14.41	14.49	14.23	293,500
December 26, 2025	14.43	14.27	14.27	14.46	14.26	203,628
December 24, 2025	14.37	14.43	14.43	14.54	14.35	136,300
December 23, 2025	14.03	14.46	14.46	14.52	13.9	874,600
December 22, 2025	13.78	14	14	14.07	13.78	368,218
December 19, 2025	13.83	13.71	13.71	13.99	13.7	1.3M
December 18, 2025	14.07	13.78	13.78	14.17	13.78	464,077
December 17, 2025	13.7	14.07	14.07	14.1	13.7	377,200
December 16, 2025	13.62	13.61	13.61	13.94	13.58	878,600
December 15, 2025	14.39	13.74	13.74	14.4	13.51	811,544
December 12, 2025	14.73	14.34	14.34	14.8	14.33	695,075
December 11, 2025	15.31	14.59	14.59	15.4	14.53	616,950
December 10, 2025	15.67	15.4	15.4	15.7	15.35	1.63M
December 09, 2025	15.65	15.67	15.67	15.88	15.5	693,135
December 08, 2025	15.85	15.41	15.41	16.04	15.33	1.23M
December 05, 2025	15.51	15.84	15.84	16.13	15.46	559,000
December 04, 2025	15.19	15.32	15.32	15.38	15.05	1.07M
December 03, 2025	14.93	15.19	15.19	15.28	14.93	338,522
December 02, 2025	14.95	14.79	14.79	14.99	14.6	370,021
December 01, 2025	15.04	14.69	14.69	15.2	14.59	379,700
November 28, 2025	14.85	15.04	15.04	15.22	14.81	308,196
November 26, 2025	14.91	14.74	14.74	15.11	14.56	477,400
November 25, 2025	15.5	14.89	14.89	15.55	14.34	628,000
November 24, 2025	14.44	14.8	14.8	15.15	14.35	847,600
November 21, 2025	14.33	14.61	14.61	14.76	14.18	388,307
November 20, 2025	15.04	14.31	14.31	15.16	14.28	550,600
November 19, 2025	14.68	15.13	15.13	15.22	14.6	459,300
November 18, 2025	15.25	15.41	15.41	15.45	15.14	272,000
November 17, 2025	15.47	15.33	15.33	15.78	15.25	471,804
November 14, 2025	14.75	15.36	15.36	15.44	14.62	748,400
November 13, 2025	14.69	14.8	14.8	14.91	14.65	535,600
November 12, 2025	14.67	14.72	14.72	14.73	14.54	330,800
November 11, 2025	14.35	14.69	14.69	14.69	14.35	648,391
November 10, 2025	14.1	14.04	14.04	14.22	13.83	333,127
November 07, 2025	13.7	13.9	13.9	14.01	13.58	384,973
November 06, 2025	13.8	13.74	13.74	14	13.69	330,387
November 05, 2025	13.47	13.71	13.71	13.87	13.47	536,900
November 04, 2025	13.3	13.56	13.56	13.75	13.2	564,315
November 03, 2025	12.65	12.64	12.64	12.71	12.44	670,500
October 31, 2025	12.63	12.65	12.65	12.73	12.57	507,209
October 30, 2025	12.49	12.51	12.51	12.65	12.38	261,737
October 29, 2025	12.69	12.61	12.61	12.94	12.52	377,500
October 28, 2025	13.09	12.68	12.68	13.09	12.62	392,960

Diversified Energy Company PLC (DEC) NYSE