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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	12.79	12.82	12.82	12.85	12.54	269,246
October 21, 2025	12.82	12.57	12.57	12.82	12.51	408,307
October 20, 2025	12.64	12.84	12.84	12.85	12.51	293,901
October 17, 2025	12.6	12.62	12.62	12.62	12.39	320,100
October 16, 2025	12.91	12.49	12.49	12.94	12.33	380,700
October 15, 2025	12.74	12.64	12.64	13.02	12.63	366,800
October 14, 2025	12.6	12.68	12.68	12.74	12.48	375,198
October 13, 2025	13.14	12.96	12.96	13.18	12.82	343,048
October 10, 2025	13.29	12.97	12.97	13.33	12.96	447,334
October 09, 2025	13.9	13.36	13.36	14.06	13.33	364,300
October 08, 2025	14.01	13.85	13.85	14.03	13.7	419,200
October 07, 2025	13.37	13.88	13.88	13.9	13.18	557,200
October 06, 2025	13.77	13.4	13.4	13.84	13.36	480,389
October 03, 2025	13.87	13.7	13.7	13.91	13.61	559,200
October 02, 2025	13.95	13.89	13.89	14.05	13.72	623,803
October 01, 2025	13.88	14.06	14.06	14.12	13.88	525,200
September 30, 2025	13.87	14.01	14.01	14.04	13.86	557,913
September 29, 2025	14.25	13.96	13.96	14.26	13.91	381,398
September 26, 2025	14.45	14.33	14.33	14.52	14.25	508,882
September 25, 2025	14.46	14.49	14.49	14.53	14.33	600,347
September 24, 2025	14.37	14.48	14.48	14.57	14.35	490,825
September 23, 2025	14.13	14.34	14.34	14.34	14.09	710,983
September 22, 2025	14.03	13.97	13.97	14.11	13.84	586,818
September 19, 2025	14.21	14.02	14.02	14.34	14.02	1.03M
September 18, 2025	14.14	14.25	14.25	14.27	14.04	1.23M
September 17, 2025	14.39	14.04	14.04	14.53	13.91	2.68M
September 16, 2025	15.2	15.41	15.41	15.43	15.2	183,381
September 15, 2025	15.31	15.2	15.2	15.43	15.08	205,240
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

Diversified Energy Company PLC (DEC) NYSE