Diversified Energy (DEC)
NYSE: DEC
· Real-Time Price · USD
14.87
-0.18 (-1.20%)
At close: Sep 08, 2025, 3:59 PM
14.89
0.17%
Pre-market: Sep 09, 2025, 07:16 AM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.15 | 15.27 | 14.79 | 14.87 | 14.87 | -1.20% | 259,057 |
| Sep 5, 2025 | 15.36 | 15.39 | 14.96 | 15.05 | 15.05 | -3.09% | 214,051 |
| Sep 4, 2025 | 15.73 | 15.77 | 15.39 | 15.53 | 15.53 | -1.15% | 250,816 |
| Sep 3, 2025 | 15.91 | 16.11 | 15.64 | 15.71 | 15.71 | -1.19% | 273,616 |
| Sep 2, 2025 | 15.85 | 16.19 | 15.77 | 15.90 | 15.90 | -3.46% | 349,400 |
| Aug 29, 2025 | 16.36 | 16.50 | 16.26 | 16.47 | 16.47 | -0.84% | 289,113 |
| Aug 28, 2025 | 16.57 | 16.61 | 16.26 | 16.61 | 16.61 | 1.10% | 287,324 |
| Aug 27, 2025 | 16.30 | 16.59 | 16.30 | 16.43 | 16.14 | 0.37% | 258,300 |
| Aug 26, 2025 | 16.49 | 16.54 | 16.25 | 16.37 | 16.08 | 0.74% | 270,500 |
| Aug 25, 2025 | 16.67 | 16.86 | 16.25 | 16.25 | 15.96 | -2.11% | 542,400 |
| Aug 22, 2025 | 16.16 | 16.70 | 15.98 | 16.60 | 16.31 | 2.47% | 511,309 |
| Aug 21, 2025 | 15.88 | 16.29 | 15.87 | 16.20 | 15.91 | 3.25% | 354,769 |
| Aug 20, 2025 | 15.14 | 15.69 | 15.07 | 15.69 | 15.41 | 3.77% | 412,800 |
| Aug 19, 2025 | 15.09 | 15.15 | 14.96 | 15.12 | 14.85 | 0.00% | 261,116 |
| Aug 18, 2025 | 15.09 | 15.24 | 15.00 | 15.12 | 14.85 | 0.13% | 170,700 |
| Aug 15, 2025 | 15.22 | 15.34 | 15.09 | 15.10 | 14.83 | -0.40% | 293,400 |
| Aug 14, 2025 | 15.04 | 15.25 | 15.02 | 15.16 | 14.89 | -0.66% | 222,315 |
| Aug 13, 2025 | 15.08 | 15.32 | 14.88 | 15.26 | 14.99 | -0.72% | 254,424 |
| Aug 12, 2025 | 15.48 | 15.62 | 15.17 | 15.37 | 15.10 | -1.28% | 306,646 |
| Aug 11, 2025 | 15.93 | 16.06 | 15.38 | 15.57 | 15.30 | 6.94% | 501,184 |