The closing price for Diversified Energy (DEC) last month was $14.48, on Wednesday. It was down 3.7% for the month. The latest price is $14.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $14.50 | $14.62 | $14.34 | $14.48 | 290,749 |
December 30 2025 | $14.48 | $14.62 | $14.45 | $14.46 | 203,499 |
December 29 2025 | $14.37 | $14.49 | $14.23 | $14.41 | 293,467 |
December 26 2025 | $14.43 | $14.46 | $14.26 | $14.27 | 205,814 |
December 24 2025 | $14.37 | $14.54 | $14.35 | $14.43 | 136,277 |
December 23 2025 | $14.03 | $14.52 | $13.90 | $14.46 | 874,597 |
December 22 2025 | $13.78 | $14.07 | $13.78 | $14.00 | 368,218 |
December 19 2025 | $13.83 | $13.99 | $13.70 | $13.71 | 1,295,347 |
December 18 2025 | $14.07 | $14.17 | $13.78 | $13.78 | 464,579 |
December 17 2025 | $13.70 | $14.10 | $13.70 | $14.07 | 377,178 |
December 16 2025 | $13.62 | $13.94 | $13.58 | $13.61 | 878,560 |
December 15 2025 | $14.39 | $14.40 | $13.51 | $13.74 | 811,544 |
December 12 2025 | $14.73 | $14.80 | $14.33 | $14.34 | 695,075 |
December 11 2025 | $15.31 | $15.40 | $14.53 | $14.59 | 616,950 |
December 10 2025 | $15.67 | $15.70 | $15.35 | $15.40 | 1,626,032 |
December 09 2025 | $15.65 | $15.88 | $15.50 | $15.67 | 693,135 |
December 08 2025 | $15.85 | $16.04 | $15.33 | $15.41 | 1,230,366 |
December 05 2025 | $15.51 | $16.13 | $15.46 | $15.84 | 558,991 |
December 04 2025 | $15.19 | $15.38 | $15.05 | $15.32 | 1,066,764 |
December 03 2025 | $14.93 | $15.28 | $14.93 | $15.19 | 338,522 |
December 02 2025 | $14.95 | $14.99 | $14.60 | $14.79 | 370,021 |
December 01 2025 | $15.04 | $15.20 | $14.59 | $14.69 | 374,739 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
