Diversified Energy (DEC)
NYSE: DEC
· Real-Time Price · USD
15.16
-0.10 (-0.66%)
At close: Aug 14, 2025, 3:59 PM
15.36
1.29%
Pre-market: Aug 15, 2025, 07:07 AM EDT
DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.04 | 15.25 | 15.02 | 15.16 | 15.16 | -0.66% | 222,315 |
| Aug 13, 2025 | 15.08 | 15.32 | 14.88 | 15.26 | 15.26 | -0.72% | 254,424 |
| Aug 12, 2025 | 15.48 | 15.62 | 15.17 | 15.37 | 15.37 | -1.28% | 306,646 |
| Aug 11, 2025 | 15.93 | 16.06 | 15.38 | 15.57 | 15.57 | 6.94% | 501,184 |
| Aug 8, 2025 | 14.52 | 14.74 | 14.38 | 14.56 | 14.56 | 0.97% | 244,043 |
| Aug 7, 2025 | 14.58 | 14.78 | 14.38 | 14.42 | 14.42 | -0.41% | 172,030 |
| Aug 6, 2025 | 14.63 | 14.85 | 14.45 | 14.48 | 14.48 | -0.55% | 175,221 |
| Aug 5, 2025 | 14.57 | 14.58 | 14.41 | 14.56 | 14.56 | 0.55% | 161,506 |
| Aug 4, 2025 | 14.36 | 14.49 | 14.35 | 14.48 | 14.48 | 1.26% | 179,100 |
| Aug 1, 2025 | 14.96 | 14.96 | 14.30 | 14.30 | 14.30 | -5.05% | 413,000 |
| Jul 31, 2025 | 15.04 | 15.26 | 14.94 | 15.06 | 15.06 | -0.99% | 318,728 |
| Jul 30, 2025 | 15.41 | 15.52 | 15.07 | 15.21 | 15.21 | -3.00% | 463,933 |
| Jul 29, 2025 | 15.49 | 15.69 | 15.37 | 15.68 | 15.68 | 1.75% | 329,415 |
| Jul 28, 2025 | 15.00 | 15.41 | 15.00 | 15.41 | 15.41 | 3.35% | 371,834 |
| Jul 25, 2025 | 14.96 | 14.96 | 14.78 | 14.91 | 14.91 | 0.00% | 187,127 |
| Jul 24, 2025 | 14.85 | 14.95 | 14.71 | 14.91 | 14.91 | -0.13% | 165,700 |
| Jul 23, 2025 | 15.07 | 15.15 | 14.86 | 14.93 | 14.93 | 2.26% | 451,905 |
| Jul 22, 2025 | 14.34 | 14.70 | 14.34 | 14.60 | 14.60 | 1.60% | 319,300 |
| Jul 21, 2025 | 14.37 | 14.46 | 14.24 | 14.37 | 14.37 | 0.35% | 287,300 |
| Jul 18, 2025 | 14.57 | 14.70 | 14.32 | 14.32 | 14.32 | 0.28% | 564,810 |