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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	15.82	15.31	15.31	15.85	15.3	307,500
September 11, 2025	15.78	15.73	15.73	15.89	15.67	289,845
September 10, 2025	15.67	15.74	15.74	15.86	15.64	486,200
September 09, 2025	15.63	15.58	15.58	15.94	15.54	360,904
September 08, 2025	15.15	14.87	14.87	15.27	14.79	259,100
September 05, 2025	15.36	15.05	15.05	15.39	14.96	214,051
September 04, 2025	15.73	15.53	15.53	15.77	15.39	250,816
September 03, 2025	15.91	15.71	15.71	16.11	15.64	273,616
September 02, 2025	15.85	15.9	15.9	16.19	15.77	349,400
August 29, 2025	16.36	16.47	16.47	16.5	16.26	289,113
August 28, 2025	16.57	16.61	16.61	16.61	16.26	287,324
August 27, 2025	16.3	16.43	16.14	16.59	16.3	258,300
August 26, 2025	16.49	16.37	16.08	16.54	16.25	270,500
August 25, 2025	16.67	16.25	15.96	16.86	16.25	542,400
August 22, 2025	16.16	16.6	16.6	16.7	15.98	511,309
August 21, 2025	15.88	16.2	16.2	16.29	15.87	354,769
August 20, 2025	15.14	15.69	15.69	15.69	15.07	412,800
August 19, 2025	15.12	15.12	15.12	15.15	14.96	260,194
August 18, 2025	15.09	15.12	15.12	15.24	15	170,700
August 15, 2025	15.22	15.1	15.1	15.34	15.09	293,400
August 14, 2025	15.04	15.16	15.16	15.25	15.02	222,315
August 13, 2025	15.08	15.26	15.26	15.32	14.88	254,424
August 12, 2025	15.48	15.37	15.37	15.62	15.17	306,646
August 11, 2025	15.93	15.57	15.57	16.06	15.38	501,184
August 08, 2025	14.52	14.56	14.56	14.74	14.38	244,043
August 07, 2025	14.58	14.42	14.42	14.78	14.38	172,030
August 06, 2025	14.63	14.48	14.48	14.85	14.45	175,221
August 05, 2025	14.57	14.56	14.56	14.58	14.41	161,506
August 04, 2025	14.36	14.48	14.48	14.49	14.35	179,100
August 01, 2025	14.96	14.3	14.3	14.96	14.3	413,000
July 31, 2025	15.04	15.06	15.06	15.26	14.94	318,728
July 30, 2025	15.41	15.21	15.21	15.52	15.07	463,933
July 29, 2025	15.49	15.68	15.68	15.69	15.37	329,415
July 28, 2025	15	15.41	15.41	15.41	15	371,834
July 25, 2025	14.96	14.91	14.91	14.96	14.78	187,127
July 24, 2025	14.85	14.91	14.91	14.95	14.71	165,700
July 23, 2025	15.07	14.93	14.93	15.15	14.86	451,905
July 22, 2025	14.34	14.6	14.6	14.7	14.34	319,300
July 21, 2025	14.37	14.37	14.37	14.46	14.24	287,300
July 18, 2025	14.57	14.32	14.32	14.7	14.32	564,810
July 17, 2025	14.61	14.28	14.28	14.62	14.27	459,100
July 16, 2025	14.55	14.7	14.7	14.8	14.4	338,900
July 15, 2025	15.06	14.6	14.6	15.12	14.59	446,665
July 14, 2025	14.87	15.12	15.12	15.15	14.84	173,047
July 11, 2025	14.41	14.84	14.84	14.85	14.41	221,249
July 10, 2025	14.42	14.47	14.47	14.54	14.31	277,226
July 09, 2025	14.4	14.44	14.44	14.49	14.22	231,418
July 08, 2025	14.15	14.3	14.3	14.44	14.15	356,741
July 07, 2025	14.34	14.31	14.31	14.45	14.23	323,300
July 03, 2025	14.57	14.45	14.45	14.65	14.35	174,000
July 02, 2025	14.35	14.37	14.37	14.46	14.18	484,900
July 01, 2025	14.77	14.33	14.33	14.77	14.29	451,320
June 30, 2025	14.63	14.67	14.67	14.99	14.51	458,900
June 27, 2025	15.14	14.96	14.96	15.14	14.73	2.05M
June 26, 2025	14.81	14.77	14.77	14.94	14.65	453,045
June 25, 2025	15.17	14.78	14.78	15.19	14.7	410,000
June 24, 2025	14.75	15.21	15.21	15.3	14.68	710,331
June 23, 2025	15.2	14.87	14.87	15.2	14.64	367,446
June 20, 2025	14.89	15.04	15.04	15.14	14.83	577,200
June 18, 2025	14.71	15.08	15.08	15.11	14.68	369,908

Diversified Energy Company PLC (DEC) NYSE