Diversified Energy (DEC) returned 5.8% between October 2, 2020 and October 2, 2025 and in December 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $13.8800 | $14.1200 | $13.8800 | $14.0600 | 525,200 |
September 2025 | $15.8500 | $16.1900 | $13.8400 | $14.0100 | 12,013,900 |
August 2025 | $14.6988 | $16.5607 | $14.0503 | $16.4700 | 6,280,800 |
July 2025 | $14.5121 | $15.4160 | $13.9029 | $14.7971 | 7,430,200 |
June 2025 | $14.1388 | $15.0328 | $13.5689 | $14.4139 | 11,394,000 |
May 2025 | $11.8664 | $14.1474 | $11.7991 | $13.7261 | 7,753,600 |
April 2025 | $13.0020 | $13.5218 | $9.7010 | $11.9434 | 10,434,700 |
March 2025 | $12.6075 | $13.3100 | $10.5287 | $13.0117 | 13,007,700 |
February 2025 | $15.4228 | $16.2353 | $12.5698 | $12.8096 | 10,880,500 |
January 2025 | $15.9500 | $16.6657 | $14.7072 | $15.0085 | 4,635,500 |
December 2024 | $14.9519 | $16.0254 | $13.7185 | $15.8182 | 4,973,800 |
November 2024 | $11.2725 | $15.4463 | $11.0043 | $15.4039 | 6,046,300 |
October 2024 | $10.3756 | $11.3465 | $10.3386 | $11.0968 | 4,598,900 |
September 2024 | $10.8194 | $10.9673 | $9.9132 | $10.5235 | 6,878,700 |
August 2024 | $14.6854 | $14.8481 | $11.0136 | $11.3095 | 5,965,000 |
July 2024 | $12.2906 | $15.4111 | $12.0737 | $14.8662 | 6,971,800 |
June 2024 | $13.6191 | $13.6372 | $11.5496 | $12.1912 | 11,183,000 |
May 2024 | $12.3066 | $13.7908 | $11.4921 | $13.7185 | 4,081,300 |
April 2024 | $10.7572 | $13.2274 | $10.4030 | $12.4217 | 4,642,600 |
March 2024 | $10.6244 | $11.1335 | $9.3291 | $10.6510 | 4,371,500 |
February 2024 | $9.8153 | $11.7353 | $9.2773 | $10.9077 | 4,684,500 |
January 2024 | $12.6126 | $13.6139 | $8.8222 | $9.7656 | 2,242,000 |
December 2023 | $0.6993 | $14.9381 | $0.6621 | $12.4139 | 633,800 |
November 2023 | $0.6416 | $0.7343 | $0.6290 | $0.7192 | 1,780,100 |
October 2023 | $0.7862 | $0.7862 | $0.6132 | $0.6486 | 3,180,900 |
