Get the Stockscreener App
14.61
2.10%
0.30
After Hours:
14.60
-0.010
-0.07%
Diversified Energy Company Plc Stock (DEC) Price History
The historical daily chart and data for Diversified Energy Company Plc stock (DEC), show that the latest closing stock price as of November 21, 2025, is $14.61.
- Diversified Energy Company Plc all-time high stock price is $18.05, occurred on December 18, 2023.
- The lowest Diversified Energy Company Plc stock price recorded was $10.08 on April 09, 2025. Since then, Diversified Energy Company Plc's stock price has risen over 44.94% to $14.61 now.
- The 52-week high stock price for DEC is $17.70, representing a 21.15% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for DEC is $10.08, indicating a -31.01% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 12, 2025 | $14.73 | $14.54 | $0.195 | 330,682.0 | +0.20% |
| Nov 11, 2025 | $14.69 | $14.35 | $0.34 | 690,584.0 | +4.63% |
| Nov 10, 2025 | $14.22 | $13.83 | $0.39 | 333,116.0 | +1.01% |
| Nov 07, 2025 | $14.00 | $13.59 | $0.415 | 433,760.0 | +1.16% |
| Nov 06, 2025 | $14.00 | $13.69 | $0.31 | 330,184.0 | +0.22% |
| Nov 05, 2025 | $13.87 | $13.47 | $0.395 | 536,843.0 | +1.11% |
| Nov 04, 2025 | $13.75 | $13.20 | $0.55 | 621,284.0 | +7.28% |
| Nov 03, 2025 | $12.71 | $12.44 | $0.27 | 670,404.0 | -0.08% |
| Oct 31, 2025 | $12.73 | $12.57 | $0.161 | 507,209.0 | +1.12% |
| Oct 30, 2025 | $12.64 | $12.38 | $0.27 | 261,712.0 | -0.79% |
| Oct 29, 2025 | $12.94 | $12.52 | $0.42 | 377,280.0 | -0.55% |
| Oct 28, 2025 | $13.09 | $12.62 | $0.47 | 392,805.0 | -4.45% |
| Oct 27, 2025 | $13.49 | $13.10 | $0.39 | 581,264.0 | +1.30% |
| Oct 24, 2025 | $13.27 | $13.04 | $0.233 | 241,712.0 | +0.69% |
| Oct 23, 2025 | $13.13 | $12.93 | $0.20 | 304,056.0 | +1.48% |
Diversified Energy Company Plc Stock (DEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diversified Energy Company Plc 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 Company Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diversified Energy Company Plc Stock (DEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $15.78 | $12.44 | $3.34 | 7,887,400.0 | +15.49% |
| 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 Company Plc 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 Company Plc 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% |
0.16%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):