Diversified Energy (DEC)
13.40
-0.02 (-0.15%)
At close: Mar 28, 2025, 3:59 PM
13.18
-1.64%
After-hours: Mar 28, 2025, 05:29 PM EDT
DEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.36 | 13.52 | 13.25 | 13.44 | 0.02 | 0.15% | 412,142 |
| Mar 27, 2025 | 13.34 | 13.48 | 13.19 | 13.42 | -0.03 | -0.22% | 214,360 |
| Mar 26, 2025 | 13.36 | 13.62 | 13.36 | 13.45 | 0.29 | 2.20% | 360,700 |
| Mar 25, 2025 | 13.56 | 13.60 | 13.06 | 13.16 | -0.19 | -1.42% | 403,900 |
| Mar 24, 2025 | 13.11 | 13.40 | 13.02 | 13.35 | 0.07 | 0.53% | 423,711 |
| Mar 21, 2025 | 13.63 | 13.64 | 13.22 | 13.28 | -0.38 | -2.78% | 460,921 |
| Mar 20, 2025 | 13.34 | 13.83 | 13.28 | 13.66 | 0.38 | 2.86% | 778,000 |
| Mar 19, 2025 | 12.77 | 13.35 | 12.76 | 13.28 | 0.22 | 1.68% | 725,149 |
| Mar 18, 2025 | 13.05 | 13.21 | 12.94 | 13.06 | 0.00 | 0.00% | 585,223 |
| Mar 17, 2025 | 12.45 | 13.18 | 12.45 | 13.06 | 1.11 | 9.29% | 818,504 |
| Mar 14, 2025 | 11.71 | 12.01 | 11.67 | 11.95 | 0.24 | 2.05% | 374,946 |
| Mar 13, 2025 | 11.64 | 11.86 | 11.52 | 11.71 | 0.14 | 1.21% | 372,206 |
| Mar 12, 2025 | 11.31 | 11.68 | 11.28 | 11.57 | 0.38 | 3.40% | 488,139 |
| Mar 11, 2025 | 11.39 | 11.39 | 11.13 | 11.19 | 0.23 | 2.10% | 632,330 |
| Mar 10, 2025 | 11.47 | 11.70 | 10.94 | 10.96 | -0.32 | -2.84% | 882,500 |
| Mar 7, 2025 | 11.66 | 11.78 | 11.17 | 11.28 | 0.10 | 0.89% | 1,024,910 |
| Mar 6, 2025 | 11.99 | 11.99 | 11.16 | 11.18 | -0.78 | -6.52% | 784,194 |
| Mar 5, 2025 | 12.52 | 12.54 | 11.94 | 11.96 | -0.55 | -4.40% | 1,180,046 |
| Mar 4, 2025 | 12.65 | 12.69 | 12.25 | 12.51 | -0.05 | -0.40% | 1,108,737 |
| Mar 3, 2025 | 13.10 | 13.19 | 12.53 | 12.56 | -0.75 | -5.63% | 618,552 |
| Feb 28, 2025 | 13.30 | 13.52 | 13.14 | 13.31 | -0.08 | -0.60% | 475,433 |
| Feb 27, 2025 | 13.90 | 13.93 | 13.35 | 13.39 | -0.44 | -3.18% | 696,952 |
| Feb 26, 2025 | 13.84 | 14.00 | 13.59 | 13.83 | -0.06 | -0.43% | 758,448 |
| Feb 25, 2025 | 14.18 | 14.19 | 13.73 | 13.89 | -0.09 | -0.64% | 1,021,900 |
| Feb 24, 2025 | 14.12 | 14.14 | 13.88 | 13.98 | -0.04 | -0.29% | 622,915 |
| Feb 21, 2025 | 14.38 | 14.43 | 13.90 | 14.02 | -0.36 | -2.50% | 974,128 |
| Feb 20, 2025 | 14.65 | 14.70 | 14.19 | 14.38 | -0.63 | -4.20% | 3,096,821 |
| Feb 19, 2025 | 16.12 | 16.19 | 14.92 | 15.01 | -1.72 | -10.28% | 1,109,100 |
| Feb 18, 2025 | 16.50 | 16.88 | 16.30 | 16.73 | -0.17 | -1.01% | 133,800 |
| Feb 14, 2025 | 16.66 | 17.03 | 16.66 | 16.90 | 0.27 | 1.62% | 133,304 |
| Feb 13, 2025 | 16.77 | 16.80 | 16.49 | 16.63 | -0.37 | -2.18% | 144,616 |
| Feb 12, 2025 | 16.73 | 17.24 | 16.73 | 17.00 | 0.13 | 0.77% | 366,466 |
| Feb 11, 2025 | 16.83 | 16.92 | 16.64 | 16.87 | 0.22 | 1.32% | 207,800 |
| Feb 10, 2025 | 16.46 | 16.83 | 16.46 | 16.65 | 0.27 | 1.65% | 227,639 |
| Feb 7, 2025 | 16.80 | 16.88 | 16.31 | 16.38 | -0.19 | -1.15% | 112,928 |
| Feb 6, 2025 | 16.85 | 16.85 | 16.56 | 16.57 | -0.26 | -1.54% | 122,121 |
| Feb 5, 2025 | 16.69 | 16.95 | 16.60 | 16.83 | 0.06 | 0.36% | 187,123 |
| Feb 4, 2025 | 16.43 | 16.86 | 16.43 | 16.77 | 0.17 | 1.02% | 117,831 |
| Feb 3, 2025 | 16.38 | 16.73 | 16.21 | 16.60 | 0.66 | 4.14% | 371,400 |
| Jan 31, 2025 | 16.55 | 16.64 | 15.93 | 15.94 | -0.23 | -1.42% | 250,810 |
| Jan 30, 2025 | 16.47 | 16.54 | 16.05 | 16.17 | -0.15 | -0.92% | 139,946 |
| Jan 29, 2025 | 16.23 | 16.44 | 16.08 | 16.32 | 0.09 | 0.55% | 148,700 |
| Jan 28, 2025 | 16.40 | 16.50 | 15.91 | 16.23 | -0.17 | -1.04% | 242,130 |
| Jan 27, 2025 | 16.21 | 16.60 | 16.13 | 16.40 | 0.63 | 3.99% | 384,625 |
| Jan 24, 2025 | 15.84 | 16.00 | 15.62 | 15.77 | -0.42 | -2.59% | 239,948 |
| Jan 23, 2025 | 16.25 | 16.54 | 15.90 | 16.19 | -0.05 | -0.31% | 322,606 |
| Jan 22, 2025 | 16.34 | 16.43 | 16.14 | 16.24 | -0.10 | -0.61% | 154,700 |
| Jan 21, 2025 | 16.30 | 16.47 | 16.12 | 16.34 | 0.07 | 0.43% | 188,400 |
| Jan 17, 2025 | 16.70 | 16.70 | 16.19 | 16.27 | -0.41 | -2.46% | 141,840 |
| Jan 16, 2025 | 16.65 | 16.83 | 16.63 | 16.68 | 0.05 | 0.30% | 182,600 |