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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	13.61	13.13	13.13	13.68	13.06	778,408
February 23, 2026	13.72	13.63	13.63	13.86	13.49	609,603
February 20, 2026	13.85	13.69	13.69	14.03	13.65	307,214
February 19, 2026	13.63	13.87	13.87	14.08	13.63	720,615
February 18, 2026	13.27	13.45	13.45	13.5	13.27	506,607
February 17, 2026	13.2	13.09	13.09	13.2	12.65	497,500
February 13, 2026	13.19	13.21	13.21	13.43	13.15	517,700
February 12, 2026	13.51	13.16	13.16	13.59	13.14	427,332
February 11, 2026	12.98	13.46	13.46	13.51	12.8	842,900
February 10, 2026	13.38	13.19	13.19	13.45	13.15	456,122
February 09, 2026	13.25	13.43	13.43	13.49	13.23	289,800
February 06, 2026	12.72	13.35	13.35	13.46	12.72	583,108
February 05, 2026	12.8	12.8	12.8	12.85	12.53	503,800
February 04, 2026	13	13.15	13.15	13.27	12.75	590,204
February 03, 2026	12.95	12.99	12.99	13.04	12.75	409,748
February 02, 2026	12.9	12.99	12.99	13.22	12.83	538,023
January 30, 2026	13.08	13.39	13.39	13.4	12.94	462,500
January 29, 2026	13.31	13.14	13.14	13.36	12.97	342,742
January 28, 2026	13.25	12.99	12.99	13.32	12.96	489,886
January 27, 2026	13.1	13.15	13.15	13.18	12.88	377,323
January 26, 2026	13.09	13.17	13.17	13.23	12.89	341,900
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

Diversified Energy Company PLC (DEC) NYSE