Diversified Energy Company PLCDECNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.85 | $13.22 | $12.83 | $12.98 | 416,498 |
| 1/30/2026 | $13.08 | $13.40 | $12.94 | $13.39 | 462,500 |
| 1/29/2026 | $13.31 | $13.36 | $12.97 | $13.14 | 342,742 |
| 1/28/2026 | $13.25 | $13.32 | $12.96 | $12.99 | 489,886 |
| 1/27/2026 | $13.10 | $13.18 | $12.88 | $13.15 | 377,323 |
| 1/26/2026 | $13.09 | $13.23 | $12.89 | $13.17 | 341,900 |
| 1/23/2026 | $13.13 | $13.24 | $12.78 | $12.85 | 497,816 |
| 1/22/2026 | $13.02 | $13.24 | $12.92 | $12.95 | 450,400 |
| 1/21/2026 | $12.77 | $13.42 | $12.77 | $13.07 | 1.11M |
| 1/20/2026 | $12.69 | $12.83 | $12.41 | $12.55 | 761,091 |
| 1/16/2026 | $12.40 | $12.56 | $12.35 | $12.47 | 795,200 |
| 1/15/2026 | $12.85 | $12.90 | $12.42 | $12.44 | 770,263 |
| 1/14/2026 | $12.77 | $13.15 | $12.65 | $13.06 | 658,702 |
| 1/13/2026 | $12.58 | $12.97 | $12.58 | $12.93 | 529,713 |
| 1/12/2026 | $13.12 | $13.12 | $12.72 | $12.78 | 442,135 |
| 1/9/2026 | $13.90 | $13.98 | $13.28 | $13.30 | 604,670 |
| 1/8/2026 | $13.29 | $14.45 | $13.29 | $14.15 | 558,400 |
| 1/7/2026 | $13.78 | $13.82 | $13.31 | $13.48 | 954,233 |
| 1/6/2026 | $14.25 | $14.31 | $13.77 | $13.83 | 498,726 |
| 1/5/2026 | $14.67 | $14.73 | $13.66 | $14.26 | 589,900 |
| 1/2/2026 | $14.59 | $14.85 | $14.41 | $14.80 | 609,923 |
| 12/31/2025 | $14.50 | $14.62 | $14.34 | $14.48 | 290,749 |
| 12/30/2025 | $14.48 | $14.62 | $14.45 | $14.46 | 203,500 |
| 12/29/2025 | $14.37 | $14.49 | $14.23 | $14.41 | 293,500 |
| 12/26/2025 | $14.43 | $14.46 | $14.26 | $14.27 | 205,814 |
| 12/24/2025 | $14.37 | $14.54 | $14.35 | $14.43 | 136,300 |
| 12/23/2025 | $14.03 | $14.52 | $13.90 | $14.46 | 874,600 |
| 12/22/2025 | $13.78 | $14.07 | $13.78 | $14.00 | 368,218 |
| 12/19/2025 | $13.83 | $13.99 | $13.70 | $13.71 | 1.30M |
| 12/18/2025 | $14.07 | $14.17 | $13.78 | $13.78 | 464,600 |
| 12/17/2025 | $13.70 | $14.10 | $13.70 | $14.07 | 377,200 |
| 12/16/2025 | $13.62 | $13.94 | $13.58 | $13.61 | 878,600 |
| 12/15/2025 | $14.39 | $14.40 | $13.51 | $13.74 | 811,544 |
| 12/12/2025 | $14.73 | $14.80 | $14.33 | $14.34 | 695,075 |
| 12/11/2025 | $15.31 | $15.40 | $14.53 | $14.59 | 616,950 |
| 12/10/2025 | $15.67 | $15.70 | $15.35 | $15.40 | 1.63M |
| 12/9/2025 | $15.65 | $15.88 | $15.50 | $15.67 | 693,135 |
| 12/8/2025 | $15.85 | $16.04 | $15.33 | $15.41 | 1.23M |
| 12/5/2025 | $15.51 | $16.13 | $15.46 | $15.84 | 559,000 |
| 12/4/2025 | $15.19 | $15.38 | $15.05 | $15.32 | 1.07M |
| 12/3/2025 | $14.93 | $15.28 | $14.93 | $15.19 | 338,522 |
| 12/2/2025 | $14.95 | $14.99 | $14.60 | $14.79 | 370,021 |
| 12/1/2025 | $15.04 | $15.20 | $14.59 | $14.69 | 379,700 |
| 11/28/2025 | $14.85 | $15.22 | $14.81 | $15.04 | 308,200 |
| 11/26/2025 | $14.91 | $15.11 | $14.56 | $14.74 | 477,400 |
| 11/25/2025 | $15.50 | $15.55 | $14.34 | $14.89 | 628,000 |
| 11/24/2025 | $14.44 | $15.15 | $14.35 | $14.80 | 847,600 |
| 11/21/2025 | $14.33 | $14.76 | $14.18 | $14.61 | 451,700 |
| 11/20/2025 | $15.04 | $15.16 | $14.28 | $14.31 | 550,600 |
| 11/19/2025 | $14.68 | $15.22 | $14.60 | $15.13 | 459,300 |
| 11/18/2025 | $15.25 | $15.45 | $15.14 | $15.41 | 272,000 |
| 11/17/2025 | $15.47 | $15.78 | $15.25 | $15.33 | 471,804 |
| 11/14/2025 | $14.75 | $15.44 | $14.62 | $15.36 | 748,400 |
| 11/13/2025 | $14.69 | $14.91 | $14.65 | $14.80 | 535,600 |
| 11/12/2025 | $14.67 | $14.74 | $14.54 | $14.72 | 330,800 |
| 11/11/2025 | $14.35 | $14.69 | $14.35 | $14.69 | 690,636 |
| 11/10/2025 | $14.10 | $14.22 | $13.83 | $14.04 | 333,127 |
| 11/7/2025 | $13.70 | $14.00 | $13.59 | $13.90 | 433,800 |
| 11/6/2025 | $13.80 | $14.00 | $13.69 | $13.74 | 330,387 |
| 11/5/2025 | $13.47 | $13.87 | $13.47 | $13.71 | 536,900 |
| 11/4/2025 | $13.44 | $13.75 | $13.20 | $13.56 | 621,300 |