5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
-8.15%
1 YEAR PERFORMANCE
-19.25%
Diversified Energy Company PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.90 | $13.30 (-4.32%) | $13.98 | $13.28 | 604.67 K | $915.33 M |
| 01/08/2026 | $13.29 | $14.15 (6.47%) | $14.45 | $13.29 | 558.40 K | $973.83 M |
| 01/07/2026 | $13.78 | $13.48 (-2.18%) | $13.82 | $13.31 | 954.23 K | $927.72 M |
| 01/06/2026 | $14.25 | $13.83 (-2.95%) | $14.31 | $13.77 | 498.73 K | $951.81 M |
| 01/05/2026 | $14.67 | $14.26 (-2.79%) | $14.73 | $13.66 | 589.90 K | $981.40 M |
| 01/02/2026 | $14.59 | $14.80 (1.44%) | $14.85 | $14.41 | 609.92 K | $1.02 B |
| 12/31/2025 | $14.50 | $14.48 (-0.14%) | $14.62 | $14.34 | 290.75 K | $996.54 M |
| 12/30/2025 | $14.48 | $14.46 (-0.14%) | $14.62 | $14.45 | 203.50 K | $995.17 M |
| 12/29/2025 | $14.37 | $14.41 (0.28%) | $14.49 | $14.23 | 293.50 K | $991.73 M |
| 12/26/2025 | $14.43 | $14.27 (-1.11%) | $14.46 | $14.26 | 205.81 K | $982.09 M |
| 12/24/2025 | $14.37 | $14.43 (0.42%) | $14.54 | $14.35 | 136.30 K | $993.10 M |
| 12/23/2025 | $14.03 | $14.46 (3.06%) | $14.52 | $13.90 | 874.60 K | $995.17 M |
| 12/22/2025 | $13.78 | $14.00 (1.6%) | $14.07 | $13.78 | 368.22 K | $963.51 M |
| 12/19/2025 | $13.83 | $13.71 (-0.87%) | $13.99 | $13.70 | 1.30 M | $943.55 M |
| 12/18/2025 | $14.07 | $13.78 (-2.06%) | $14.17 | $13.78 | 464.60 K | $948.37 M |
| 12/17/2025 | $13.70 | $14.07 (2.7%) | $14.10 | $13.70 | 377.20 K | $968.33 M |
| 12/16/2025 | $13.62 | $13.61 (-0.07%) | $13.94 | $13.58 | 878.60 K | $936.67 M |
| 12/15/2025 | $14.39 | $13.74 (-4.52%) | $14.40 | $13.51 | 811.54 K | $945.61 M |
| 12/12/2025 | $14.73 | $14.34 (-2.65%) | $14.80 | $14.33 | 695.08 K | $986.91 M |
| 12/11/2025 | $15.31 | $14.59 (-4.7%) | $15.40 | $14.53 | 616.95 K | $1.00 B |
| 12/10/2025 | $15.67 | $15.40 (-1.72%) | $15.70 | $15.35 | 1.63 M | $1.06 B |
| 12/09/2025 | $15.65 | $15.67 (0.13%) | $15.88 | $15.50 | 693.14 K | $1.08 B |
| 12/08/2025 | $15.85 | $15.41 (-2.78%) | $16.04 | $15.33 | 1.23 M | $1.06 B |
| 12/05/2025 | $15.51 | $15.84 (2.13%) | $16.13 | $15.46 | 559.00 K | $1.09 B |
| 12/04/2025 | $15.19 | $15.32 (0.86%) | $15.38 | $15.05 | 1.07 M | $1.05 B |
| 12/03/2025 | $14.93 | $15.19 (1.74%) | $15.28 | $14.93 | 338.52 K | $1.05 B |
| 12/02/2025 | $14.95 | $14.79 (-1.07%) | $14.99 | $14.60 | 370.02 K | $1.02 B |
| 12/01/2025 | $15.04 | $14.69 (-2.33%) | $15.20 | $14.59 | 379.70 K | $1.01 B |
| 11/28/2025 | $14.85 | $15.04 (1.28%) | $15.22 | $14.81 | 308.20 K | $1.04 B |
| 11/26/2025 | $14.91 | $14.74 (-1.14%) | $15.11 | $14.56 | 477.40 K | $1.01 B |
| 11/25/2025 | $15.50 | $14.89 (-3.94%) | $15.55 | $14.34 | 628.00 K | $1.02 B |
| 11/24/2025 | $14.44 | $14.80 (2.49%) | $15.15 | $14.35 | 847.60 K | $1.02 B |
| 11/21/2025 | $14.33 | $14.61 (1.95%) | $14.76 | $14.18 | 451.70 K | $1.01 B |
| 11/20/2025 | $15.04 | $14.31 (-4.85%) | $15.16 | $14.28 | 550.60 K | $984.84 M |
| 11/19/2025 | $14.68 | $15.13 (3.07%) | $15.22 | $14.60 | 459.30 K | $1.04 B |
| 11/18/2025 | $15.25 | $15.41 (1.05%) | $15.45 | $15.14 | 272.00 K | $1.06 B |
| 11/17/2025 | $15.47 | $15.33 (-0.9%) | $15.78 | $15.25 | 471.80 K | $1.06 B |
| 11/14/2025 | $14.75 | $15.36 (4.14%) | $15.44 | $14.62 | 748.40 K | $1.06 B |
| 11/13/2025 | $14.69 | $14.80 (0.75%) | $14.91 | $14.65 | 535.60 K | $1.02 B |
| 11/12/2025 | $14.67 | $14.72 (0.34%) | $14.74 | $14.54 | 330.80 K | $1.01 B |
| 11/11/2025 | $14.35 | $14.69 (2.37%) | $14.69 | $14.35 | 690.64 K | $1.01 B |
| 11/10/2025 | $14.10 | $14.04 (-0.43%) | $14.22 | $13.83 | 333.13 K | $966.26 M |
| 11/07/2025 | $13.70 | $13.90 (1.46%) | $14.00 | $13.59 | 433.80 K | $956.63 M |
| 11/06/2025 | $13.80 | $13.74 (-0.43%) | $14.00 | $13.69 | 330.39 K | $945.61 M |
| 11/05/2025 | $13.47 | $13.71 (1.78%) | $13.87 | $13.47 | 536.90 K | $943.55 M |
| 11/04/2025 | $13.44 | $13.56 (0.89%) | $13.75 | $13.20 | 621.30 K | $933.23 M |
| 11/03/2025 | $12.65 | $12.64 (-0.08%) | $12.71 | $12.44 | 670.50 K | $869.91 M |
| 10/31/2025 | $12.63 | $12.65 (0.16%) | $12.73 | $12.57 | 507.20 K | $870.60 M |
| 10/30/2025 | $12.48 | $12.51 (0.24%) | $12.65 | $12.38 | 261.70 K | $860.96 M |
| 10/29/2025 | $12.69 | $12.61 (-0.63%) | $12.94 | $12.52 | 377.50 K | $867.85 M |
| 10/28/2025 | $13.09 | $12.68 (-3.13%) | $13.09 | $12.62 | 392.90 K | $872.66 M |
| 10/27/2025 | $13.25 | $13.27 (0.15%) | $13.49 | $13.10 | 581.30 K | $913.27 M |
| 10/24/2025 | $13.25 | $13.10 (-1.13%) | $13.27 | $13.04 | 241.70 K | $901.57 M |
| 10/23/2025 | $13.13 | $13.01 (-0.91%) | $13.13 | $12.93 | 304.10 K | $895.37 M |
| 10/22/2025 | $12.79 | $12.82 (0.23%) | $12.85 | $12.54 | 269.20 K | $882.30 M |
| 10/21/2025 | $12.82 | $12.57 (-1.95%) | $12.82 | $12.51 | 409.40 K | $865.09 M |
| 10/20/2025 | $12.64 | $12.84 (1.58%) | $12.85 | $12.51 | 293.90 K | $883.67 M |
| 10/17/2025 | $12.60 | $12.62 (0.16%) | $12.62 | $12.39 | 320.10 K | $868.53 M |
| 10/16/2025 | $12.91 | $12.49 (-3.25%) | $12.94 | $12.33 | 380.70 K | $859.59 M |
| 10/15/2025 | $12.74 | $12.64 (-0.78%) | $13.02 | $12.63 | 366.80 K | $869.91 M |
| 10/14/2025 | $12.60 | $12.68 (0.63%) | $12.74 | $12.48 | 375.10 K | $872.66 M |
| 10/13/2025 | $13.14 | $12.96 (-1.37%) | $13.18 | $12.82 | 343.00 K | $891.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
