Get the Stockscreener App
14.34
1.71%
-0.25
After Hours:
14.34
Diversified Energy Co Stock (DEC) Price History
The historical daily chart and data for Diversified Energy Co stock (DEC), show that the latest closing stock price as of December 12, 2025, is $14.34.
- Diversified Energy Co all-time high stock price is $18.05, occurred on December 18, 2023.
- The lowest Diversified Energy Co stock price recorded was $10.08 on April 09, 2025. Since then, Diversified Energy Co's stock price has risen over 42.26% to $14.34 now.
- The 52-week high stock price for DEC is $17.70, representing a 23.43% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for DEC is $10.08, indicating a -29.71% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $14.80 | $14.33 | $0.47 | 397,411.0 | -1.71% |
| Dec 11, 2025 | $15.40 | $14.53 | $0.87 | 609,558.0 | -5.26% |
| Dec 10, 2025 | $15.70 | $15.35 | $0.35 | 1,622,332.0 | -1.72% |
| Dec 09, 2025 | $15.88 | $15.50 | $0.38 | 683,891.0 | +1.69% |
| Dec 08, 2025 | $16.04 | $15.33 | $0.71 | 1,225,053.0 | -2.71% |
| Dec 05, 2025 | $16.13 | $15.46 | $0.675 | 557,125.0 | +3.39% |
| Dec 04, 2025 | $15.38 | $15.05 | $0.33 | 1,065,243.0 | +0.86% |
| Dec 03, 2025 | $15.28 | $14.93 | $0.35 | 338,522.0 | +2.70% |
| Dec 02, 2025 | $14.99 | $14.60 | $0.39 | 370,021.0 | +0.68% |
| Dec 01, 2025 | $15.20 | $14.59 | $0.605 | 374,739.0 | -2.33% |
| Nov 28, 2025 | $15.22 | $14.81 | $0.41 | 308,196.0 | +2.04% |
| Nov 26, 2025 | $15.11 | $14.55 | $0.55 | 477,368.0 | -1.01% |
| Nov 25, 2025 | $15.55 | $14.34 | $1.21 | 628,673.0 | +0.61% |
| Nov 24, 2025 | $15.15 | $14.35 | $0.805 | 850,871.0 | +1.30% |
| Nov 21, 2025 | $14.76 | $14.18 | $0.58 | 451,574.0 | +2.10% |
| Nov 20, 2025 | $15.16 | $14.28 | $0.88 | 550,586.0 | -5.42% |
| Nov 19, 2025 | $15.22 | $14.60 | $0.6197 | 459,255.0 | -1.82% |
| Nov 18, 2025 | $15.45 | $15.14 | $0.31 | 271,950.0 | +0.52% |
| Nov 17, 2025 | $15.78 | $15.25 | $0.53 | 471,795.0 | -0.20% |
| Nov 14, 2025 | $15.44 | $14.62 | $0.82 | 748,325.0 | +3.78% |
| Nov 13, 2025 | $14.91 | $14.65 | $0.26 | 535,484.0 | +0.54% |
Diversified Energy Co Stock (DEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diversified Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diversified Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diversified Energy Co Stock (DEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.13 | $14.33 | $1.80 | 7,641,306.0 | -4.65% |
| Nov, 2025 | $15.78 | $12.44 | $3.34 | 9,700,934.0 | +18.89% |
| Oct, 2025 | $14.12 | $12.33 | $1.79 | 9,397,709.0 | -9.71% |
| Sep, 2025 | $16.19 | $13.84 | $2.35 | 11,958,443.0 | -14.94% |
| Aug, 2025 | $16.86 | $14.30 | $2.55 | 6,241,309.0 | +9.36% |
| Jul, 2025 | $15.69 | $14.15 | $1.54 | 6,922,731.0 | +2.66% |
| Jun, 2025 | $15.30 | $13.81 | $1.49 | 10,417,785.0 | +5.01% |
| May, 2025 | $14.70 | $12.26 | $2.44 | 6,990,417.0 | +12.57% |
| Apr, 2025 | $14.05 | $10.08 | $3.97 | 10,363,299.0 | -8.21% |
| Mar, 2025 | $13.83 | $10.94 | $2.89 | 12,057,459.0 | +1.58% |
| Feb, 2025 | $17.24 | $13.14 | $4.10 | 10,816,274.0 | -16.50% |
| Jan, 2025 | $17.70 | $15.62 | $2.08 | 4,565,105.0 | -5.12% |
Diversified Energy Co Stock (DEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.02 | $14.57 | $2.45 | 4,764,568.0 | +2.20% |
| Nov, 2024 | $16.48 | $11.90 | $4.58 | 5,940,412.0 | +36.33% |
| Oct, 2024 | $12.27 | $11.18 | $1.09 | 4,559,698.0 | +5.45% |
| Sep, 2024 | $11.86 | $10.72 | $1.14 | 6,805,353.0 | -6.95% |
| Aug, 2024 | $16.43 | $11.91 | $4.52 | 5,878,665.0 | -25.65% |
| Jul, 2024 | $17.05 | $13.36 | $3.69 | 6,702,486.0 | +21.94% |
| Jun, 2024 | $15.09 | $12.78 | $2.31 | 11,120,544.0 | -11.13% |
| May, 2024 | $15.26 | $12.98 | $2.28 | 4,071,089.0 | +8.20% |
| Apr, 2024 | $14.94 | $11.75 | $3.19 | 4,628,362.0 | +16.63% |
| Mar, 2024 | $12.57 | $10.54 | $2.04 | 4,370,022.0 | -2.35% |
| Feb, 2024 | $14.18 | $11.21 | $2.97 | 4,670,940.0 | +4.41% |
| Jan, 2024 | $16.45 | $10.66 | $5.79 | 2,238,709.0 | -21.33% |
Diversified Energy Co Stock (DEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.05 | $13.88 | $4.17 | 359,850.0 | +0.00% |
0.41%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):