Diversified Energy (DEC)
NYSE: DEC
· Real-Time Price · USD
13.69
-0.20 (-1.44%)
At close: Oct 03, 2025, 3:59 PM
13.91
1.64%
After-hours: Oct 03, 2025, 06:23 PM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.87 | 13.91 | 13.61 | 13.70 | 13.70 | -1.37% | 557,842 |
| Oct 2, 2025 | 13.93 | 14.05 | 13.72 | 13.89 | 13.89 | -1.21% | 623,841 |
| Oct 1, 2025 | 13.88 | 14.12 | 13.88 | 14.06 | 14.06 | 0.36% | 525,200 |
| Sep 30, 2025 | 13.87 | 14.04 | 13.86 | 14.01 | 14.01 | 0.36% | 557,913 |
| Sep 29, 2025 | 14.25 | 14.26 | 13.91 | 13.96 | 13.96 | -2.58% | 381,398 |
| Sep 26, 2025 | 14.45 | 14.52 | 14.25 | 14.33 | 14.33 | -1.10% | 508,900 |
| Sep 25, 2025 | 14.46 | 14.53 | 14.33 | 14.49 | 14.49 | 0.07% | 600,347 |
| Sep 24, 2025 | 14.37 | 14.57 | 14.35 | 14.48 | 14.48 | 0.98% | 490,825 |
| Sep 23, 2025 | 14.09 | 14.34 | 14.09 | 14.34 | 14.34 | 2.65% | 711,002 |
| Sep 22, 2025 | 14.03 | 14.11 | 13.84 | 13.97 | 13.97 | -0.36% | 586,818 |
| Sep 19, 2025 | 14.21 | 14.34 | 14.02 | 14.02 | 14.02 | -1.61% | 1,034,646 |
| Sep 18, 2025 | 14.09 | 14.27 | 14.04 | 14.25 | 14.25 | 1.50% | 1,232,900 |
| Sep 17, 2025 | 14.39 | 14.53 | 13.89 | 14.04 | 14.04 | -8.89% | 2,681,344 |
| Sep 16, 2025 | 15.20 | 15.43 | 15.20 | 15.41 | 15.41 | 1.38% | 235,633 |
| Sep 15, 2025 | 15.31 | 15.43 | 15.08 | 15.20 | 15.20 | -0.72% | 205,240 |
| Sep 12, 2025 | 15.82 | 15.85 | 15.30 | 15.31 | 15.31 | -2.67% | 307,500 |
| Sep 11, 2025 | 15.78 | 15.89 | 15.67 | 15.73 | 15.73 | -0.06% | 289,845 |
| Sep 10, 2025 | 15.67 | 15.86 | 15.64 | 15.74 | 15.74 | 1.03% | 486,200 |
| Sep 9, 2025 | 15.63 | 15.94 | 15.54 | 15.58 | 15.58 | 4.77% | 360,904 |
| Sep 8, 2025 | 15.15 | 15.27 | 14.79 | 14.87 | 14.87 | -1.20% | 259,100 |
Page 1 of 67