Diversified Energy (DEC) went public on December 18, 2023, when it opened at a split-adjusted price of $14.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $15.0400 | $16.1300 | $13.5100 | $14.2700 | 12,518,721 |
November 2025 | $12.4061 | $15.4757 | $12.2002 | $14.7500 | 9,697,900 |
October 2025 | $13.6124 | $13.8477 | $12.0923 | $12.4061 | 9,401,000 |
September 2025 | $15.5444 | $15.8778 | $13.5731 | $13.7399 | 12,017,500 |
August 2025 | $14.4154 | $16.2414 | $13.7794 | $16.1524 | 6,280,800 |
July 2025 | $14.2323 | $15.1188 | $13.6349 | $14.5117 | 7,430,200 |
June 2025 | $13.8662 | $14.7430 | $13.3072 | $14.1359 | 11,394,000 |
May 2025 | $11.6376 | $13.8746 | $11.5716 | $13.4614 | 7,753,600 |
April 2025 | $12.7514 | $13.2610 | $9.5139 | $11.7131 | 10,434,700 |
March 2025 | $12.3644 | $13.0534 | $10.3257 | $12.7608 | 13,007,700 |
February 2025 | $15.1254 | $15.9223 | $12.3275 | $12.5626 | 10,880,500 |
January 2025 | $15.6425 | $16.3443 | $14.4236 | $14.7191 | 4,635,500 |
December 2024 | $14.6636 | $15.7163 | $13.4540 | $15.5132 | 4,973,800 |
November 2024 | $11.0552 | $15.1485 | $10.7922 | $15.1069 | 6,046,300 |
October 2024 | $10.1754 | $11.1278 | $10.1392 | $10.8829 | 4,598,900 |
September 2024 | $10.6108 | $10.7559 | $9.7220 | $10.3206 | 6,878,700 |
August 2024 | $14.4023 | $14.5618 | $10.8013 | $11.0915 | 5,965,000 |
July 2024 | $12.0536 | $15.1140 | $11.8409 | $14.5795 | 6,971,800 |
June 2024 | $13.3564 | $13.3741 | $11.3268 | $11.9561 | 11,183,000 |
May 2024 | $12.0693 | $13.5248 | $11.2705 | $13.4539 | 4,081,300 |
April 2024 | $10.5498 | $12.9723 | $10.2025 | $12.1822 | 4,642,600 |
March 2024 | $10.4196 | $10.9188 | $9.1492 | $10.4456 | 4,371,500 |
February 2024 | $9.6260 | $11.5091 | $9.0985 | $10.6974 | 4,684,500 |
January 2024 | $12.3694 | $13.3515 | $8.6520 | $9.5773 | 2,242,000 |
December 2023 | $0.6858 | $14.6501 | $0.6493 | $12.1746 | 633,800 |
