The closing price for Diversified Energy (DEC) in December 2025 was $14.16, on December 31. It was down 3.7% for the month. The latest price is $13.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $14.18 | $14.30 | $14.03 | $14.16 | 290,749 |
December 30 2025 | $14.16 | $14.30 | $14.13 | $14.14 | 203,499 |
December 29 2025 | $14.05 | $14.17 | $13.92 | $14.09 | 293,467 |
December 26 2025 | $14.11 | $14.14 | $13.95 | $13.96 | 205,814 |
December 24 2025 | $14.05 | $14.22 | $14.04 | $14.11 | 136,277 |
December 23 2025 | $13.72 | $14.20 | $13.60 | $14.14 | 874,597 |
December 22 2025 | $13.48 | $13.76 | $13.48 | $13.69 | 368,218 |
December 19 2025 | $13.53 | $13.68 | $13.40 | $13.41 | 1,295,347 |
December 18 2025 | $13.76 | $13.86 | $13.48 | $13.48 | 464,579 |
December 17 2025 | $13.40 | $13.79 | $13.40 | $13.76 | 377,178 |
December 16 2025 | $13.32 | $13.63 | $13.28 | $13.31 | 878,560 |
December 15 2025 | $14.07 | $14.08 | $13.21 | $13.44 | 811,544 |
December 12 2025 | $14.41 | $14.48 | $14.02 | $14.03 | 695,075 |
December 11 2025 | $14.97 | $15.06 | $14.21 | $14.27 | 616,950 |
December 10 2025 | $15.33 | $15.36 | $15.01 | $15.06 | 1,626,032 |
December 09 2025 | $15.31 | $15.53 | $15.16 | $15.33 | 693,135 |
December 08 2025 | $15.50 | $15.69 | $14.99 | $15.07 | 1,230,366 |
December 05 2025 | $15.17 | $15.78 | $15.12 | $15.49 | 558,991 |
December 04 2025 | $14.86 | $15.04 | $14.72 | $14.98 | 1,066,764 |
December 03 2025 | $14.60 | $14.94 | $14.60 | $14.86 | 338,522 |
December 02 2025 | $14.62 | $14.66 | $14.28 | $14.47 | 370,021 |
December 01 2025 | $14.71 | $14.86 | $14.27 | $14.37 | 374,739 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
