Diversified Energy (DEC) went public on December 18, 2023, when it opened at a split-adjusted price of $14.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $16.4900 | $16.8300 | $16.0500 | $16.3600 | 1,285,217 |
April 2026 | $17.3100 | $17.5560 | $14.6000 | $16.6500 | 16,317,300 |
March 2026 | $13.8400 | $18.9000 | $13.6800 | $17.4400 | 37,789,200 |
February 2026 | $12.6170 | $14.4550 | $12.2502 | $13.7600 | 12,023,800 |
January 2026 | $14.2699 | $14.5242 | $12.0791 | $13.0963 | 11,843,000 |
December 2025 | $14.7101 | $15.7761 | $13.2136 | $14.1624 | 13,774,900 |
November 2025 | $12.1339 | $15.1362 | $11.9325 | $14.4264 | 9,697,900 |
October 2025 | $13.3137 | $13.5440 | $11.8270 | $12.1339 | 9,401,000 |
September 2025 | $15.2034 | $15.5296 | $13.2754 | $13.4385 | 12,017,500 |
August 2025 | $14.0991 | $15.8851 | $13.4771 | $15.7981 | 6,280,800 |
July 2025 | $13.9201 | $14.7871 | $13.3357 | $14.1934 | 7,430,200 |
June 2025 | $13.5620 | $14.4196 | $13.0153 | $13.8259 | 11,394,000 |
May 2025 | $11.3823 | $13.5702 | $11.3177 | $13.1661 | 7,753,600 |
April 2025 | $12.4717 | $12.9702 | $9.3052 | $11.4562 | 10,434,700 |
March 2025 | $12.0932 | $12.7670 | $10.0991 | $12.4809 | 13,007,700 |
February 2025 | $14.7936 | $15.5730 | $12.0571 | $12.2870 | 10,880,500 |
January 2025 | $15.2993 | $15.9857 | $14.1072 | $14.3962 | 4,635,500 |
December 2024 | $14.3420 | $15.3715 | $13.1589 | $15.1729 | 4,973,800 |
November 2024 | $10.8127 | $14.8161 | $10.5555 | $14.7755 | 6,046,300 |
October 2024 | $9.9523 | $10.8836 | $9.9168 | $10.6441 | 4,598,900 |
September 2024 | $10.3780 | $10.5200 | $9.5088 | $10.0942 | 6,878,700 |
August 2024 | $14.0863 | $14.2424 | $10.5643 | $10.8481 | 5,965,000 |
July 2024 | $11.7892 | $14.7824 | $11.5811 | $14.2597 | 6,971,800 |
June 2024 | $13.0635 | $13.0808 | $11.0783 | $11.6938 | 11,183,000 |
May 2024 | $11.8045 | $13.2282 | $11.0233 | $13.1588 | 4,081,300 |