Get the Stockscreener App
11.95
2.05%
0.24
After Hours:
11.96
0.01
+0.08%
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 March 14, 2025, is $11.95.
- 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 $10.54 on March 19, 2024. Since then, Diversified Energy Company Plc's stock price has risen over 13.41% to $11.95 now.
- The 52-week high stock price for DEC is $17.70, representing a 48.12% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for DEC is $10.54, indicating a -11.83% decrease from the current share price, occurred on March 19, 2024.
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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $12.01 | $11.67 | $0.34 | 371,965.0 | +2.05% |
| Mar 13, 2025 | $11.86 | $11.52 | $0.34 | 356,189.0 | +1.21% |
| Mar 12, 2025 | $11.68 | $11.28 | $0.40 | 484,037.0 | +3.40% |
| Mar 11, 2025 | $11.39 | $11.13 | $0.26 | 630,229.0 | +2.10% |
| Mar 10, 2025 | $11.70 | $10.94 | $0.76 | 870,671.0 | -2.84% |
| Mar 07, 2025 | $11.78 | $11.17 | $0.61 | 1,023,297.0 | +0.89% |
| Mar 06, 2025 | $11.99 | $11.16 | $0.83 | 782,745.0 | -6.52% |
| Mar 05, 2025 | $12.54 | $11.94 | $0.60 | 1,178,346.0 | -4.40% |
| Mar 04, 2025 | $12.59 | $12.50 | $0.09 | 244,284.0 | -0.40% |
| Mar 03, 2025 | $13.19 | $12.53 | $0.6571 | 615,457.0 | -5.63% |
| Feb 28, 2025 | $13.52 | $13.14 | $0.38 | 469,867.0 | -0.60% |
| Feb 27, 2025 | $13.93 | $13.35 | $0.58 | 730,851.0 | -3.18% |
| Feb 26, 2025 | $14.00 | $13.59 | $0.41 | 745,155.0 | -0.43% |
| Feb 25, 2025 | $14.19 | $13.73 | $0.46 | 1,015,090.0 | -0.64% |
| Feb 24, 2025 | $14.14 | $13.88 | $0.26 | 618,556.0 | -0.29% |
| Feb 21, 2025 | $14.43 | $13.90 | $0.53 | 966,941.0 | -2.50% |
| Feb 20, 2025 | $14.70 | $14.19 | $0.505 | 3,081,525.0 | -4.20% |
| Feb 19, 2025 | $16.19 | $14.92 | $1.27 | 1,102,647.0 | -10.28% |
| Feb 18, 2025 | $16.88 | $16.30 | $0.58 | 128,549.0 | -1.01% |
| Feb 14, 2025 | $17.03 | $16.66 | $0.37 | 127,509.0 | +1.62% |
| Feb 13, 2025 | $16.80 | $16.49 | $0.31 | 143,686.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $13.19 | $10.94 | $2.25 | 6,929,185.0 | -10.22% |
| 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% |
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):