The highest closing price for Diversified Energy (DEC) last month was $14.06, on October 1. It was down 8.9% for the month. The latest price is $14.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $12.63 | $12.73 | $12.57 | $12.65 | 507,200 |
October 30 2025 | $12.49 | $12.65 | $12.38 | $12.51 | 261,700 |
October 29 2025 | $12.69 | $12.94 | $12.52 | $12.61 | 377,500 |
October 28 2025 | $13.09 | $13.09 | $12.62 | $12.68 | 392,900 |
October 27 2025 | $13.25 | $13.49 | $13.10 | $13.27 | 581,300 |
October 24 2025 | $13.25 | $13.27 | $13.04 | $13.10 | 241,700 |
October 23 2025 | $13.13 | $13.13 | $12.93 | $13.01 | 304,100 |
October 22 2025 | $12.79 | $12.85 | $12.54 | $12.82 | 269,200 |
October 21 2025 | $12.82 | $12.82 | $12.51 | $12.57 | 409,400 |
October 20 2025 | $12.64 | $12.85 | $12.51 | $12.84 | 293,900 |
October 17 2025 | $12.60 | $12.62 | $12.39 | $12.62 | 320,100 |
October 16 2025 | $12.91 | $12.94 | $12.33 | $12.49 | 380,700 |
October 15 2025 | $12.74 | $13.02 | $12.63 | $12.64 | 366,800 |
October 14 2025 | $12.60 | $12.74 | $12.48 | $12.68 | 375,100 |
October 13 2025 | $13.14 | $13.18 | $12.82 | $12.96 | 343,000 |
October 10 2025 | $13.29 | $13.33 | $12.96 | $12.97 | 447,200 |
October 09 2025 | $13.90 | $14.06 | $13.33 | $13.36 | 364,300 |
October 08 2025 | $14.01 | $14.03 | $13.70 | $13.85 | 419,200 |
October 07 2025 | $13.37 | $13.90 | $13.18 | $13.88 | 557,200 |
October 06 2025 | $13.77 | $13.84 | $13.36 | $13.40 | 480,300 |
October 03 2025 | $13.87 | $13.91 | $13.61 | $13.70 | 559,200 |
October 02 2025 | $13.93 | $14.05 | $13.72 | $13.89 | 623,800 |
October 01 2025 | $13.88 | $14.12 | $13.88 | $14.06 | 525,200 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
