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 $743.08 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $629.46, while $1000 invested 1 year ago would be worth $1,021.31. This corresponds to total returns of -25.69%, -37.05%, 2.13%, respectively, with annualized returns of -3.66%, -8.84%, 2.13%.

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
October 02, 2026	13.36	13.42	13.42	13.54	13.32	494,095
October 01, 2026	13.32	13.43	13.43	13.56	13.23	553,665
September 30, 2026	13.51	13.37	13.37	13.63	13.37	697,766
September 29, 2026	13.4	13.5	13.5	13.59	13.27	865,098
September 28, 2026	13.83	13.57	13.57	13.86	13.43	679,567
September 25, 2026	13.78	13.79	13.79	14.01	13.7	721,688
September 24, 2026	13.93	14.05	14.05	14.07	13.71	872,508
September 23, 2026	13.9	13.89	13.89	14.13	13.86	572,232
September 22, 2026	13.64	13.9	13.9	13.99	13.61	516,097
September 21, 2026	13.7	13.71	13.71	13.75	13.47	1.03M
September 18, 2026	13.92	13.73	13.73	14.06	13.73	3.46M
September 17, 2026	14.09	13.89	13.89	14.23	13.87	954,516
September 16, 2026	14.82	14.16	14.16	14.85	14.05	1.08M
September 15, 2026	14.85	15.01	15.01	15.17	14.85	512,006
September 11, 2026	14.9	14.81	14.81	14.95	14.67	442,755
September 10, 2026	15.25	14.94	14.94	15.26	14.87	684,591
September 09, 2026	15.65	15.08	15.08	15.72	15.06	626,887
September 08, 2026	15.47	15.43	15.43	15.84	15.42	1.52M
September 04, 2026	15.67	15.43	15.43	15.73	15.26	592,079
September 03, 2026	15.38	15.72	15.72	15.89	14.99	1.01M
September 02, 2026	15.24	15.25	15.25	15.48	15.16	630,978
September 01, 2026	15.17	15.36	15.36	15.36	14.89	1.03M
August 31, 2026	15.03	14.89	14.89	15.1	14.81	878,363
August 28, 2026	14.67	14.75	14.75	14.86	14.67	509,599
August 27, 2026	14.85	15.07	15.07	15.12	14.7	722,614
August 26, 2026	14.48	14.93	14.93	14.97	14.47	716,601
August 25, 2026	14.57	14.67	14.67	14.79	14.5	542,422
August 24, 2026	14.56	14.83	14.83	14.88	14.54	594,129
August 21, 2026	14.75	14.66	14.66	14.78	14.55	545,502
August 20, 2026	14.59	14.71	14.71	15.1	14.59	826,011
August 19, 2026	14.4	14.42	14.42	14.71	14.36	1.38M
August 18, 2026	14.63	14.4	14.4	14.65	14.22	1.16M
August 17, 2026	14.39	14.39	14.39	14.44	14.17	745,468
August 14, 2026	14.55	14.32	14.32	14.6	14.24	832,219
August 13, 2026	14.27	14.17	14.17	14.54	13.93	1.47M
August 12, 2026	14.56	14.48	14.48	14.76	14.4	503,481
August 11, 2026	14.43	14.65	14.65	14.65	14.31	0
August 10, 2026	14.14	14.34	14.34	14.47	14.08	749,577
August 07, 2026	13.34	13.85	13.85	14.01	13.31	858,639
August 06, 2026	13.51	13.49	13.49	13.62	12.99	1.15M
August 05, 2026	13.51	13.09	13.09	13.51	13.02	783,988
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