Diversified Energy (DEC) went public on December 18, when it opened at a split-adjusted price of $16.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| June 2024 | $15.07 | $15.09 | $13.95 | $14.01 | 2,099,691 |
| May 2024 | $13.62 | $15.26 | $12.72 | $15.18 | 4,081,310 |
| April 2024 | $11.90 | $14.64 | $11.51 | $13.75 | 4,642,517 |
| March 2024 | $11.76 | $12.32 | $10.32 | $11.79 | 4,371,546 |
| February 2024 | $10.86 | $12.99 | $10.27 | $12.07 | 4,684,636 |
| January 2024 | $13.96 | $15.06 | $9.76 | $10.81 | 2,241,891 |
| December 2023 | $15.50 | $16.53 | $12.71 | $13.74 | 460,508 |
| November 2023 | $14.93 | $17.11 | $14.65 | $15.91 | 89,003 |
| October 2023 | $18.32 | $18.32 | $14.29 | $15.11 | 159,041 |
| September 2023 | $21.81 | $21.98 | $17.77 | $18.59 | 125,788 |
| August 2023 | $21.71 | $21.98 | $19.94 | $20.70 | 41,506 |
| July 2023 | $20.16 | $22.94 | $19.77 | $21.88 | 50,019 |
| June 2023 | $18.71 | $21.53 | $18.53 | $20.16 | 16,469 |
| May 2023 | $20.23 | $20.74 | $18.00 | $19.94 | 47,888 |
| April 2023 | $20.40 | $21.76 | $19.21 | $20.23 | 23,834 |
| March 2023 | $19.54 | $21.76 | $17.85 | $19.72 | 47,574 |
| February 2023 | $22.98 | $23.29 | $20.03 | $20.52 | 24,993 |
| January 2023 | $22.98 | $24.46 | $20.99 | $22.98 | 16,143 |
| December 2022 | $25.12 | $25.28 | $22.16 | $22.98 | 13,983 |
| November 2022 | $23.61 | $26.27 | $22.01 | $24.96 | 8,234 |
| October 2022 | $24.73 | $25.05 | $22.33 | $23.45 | 7,138 |
| September 2022 | $24.25 | $25.28 | $21.06 | $23.77 | 32,842 |
| August 2022 | $22.66 | $27.00 | $22.66 | $24.21 | 40,711 |
| July 2022 | $21.10 | $24.05 | $19.24 | $23.59 | 15,552 |
| June 2022 | $23.90 | $24.36 | $20.95 | $21.41 | 18,869 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
