-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
-18.59% -
3 MONTH PERFORMANCE
-23.01% -
6 MONTH PERFORMANCE
-5.96% -
YEAR-TO-DATE PERFORMANCE
-25.27% -
1 YEAR PERFORMANCE
-48.58%
Diversified Energy Company PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $11.01 | $11.22 (1.91%) | $11.30 | $10.96 | 434,371 | $529.61 M |
| 09/06/2024 | $11.15 | $11.10 (-0.45%) | $11.28 | $10.97 | 388,893 | $523.94 M |
| 09/05/2024 | $11.25 | $11.26 (0.09%) | $11.33 | $11.15 | 329,079 | $531.49 M |
| 09/04/2024 | $11.30 | $11.29 (-0.09%) | $11.50 | $11.27 | 386,213 | $532.91 M |
| 09/03/2024 | $11.70 | $11.46 (-2.05%) | $11.72 | $11.42 | 526,631 | $540.93 M |
| 08/30/2024 | $12.25 | $12.23 (-0.16%) | $12.34 | $11.91 | 446,000 | $577.28 M |
| 08/29/2024 | $12.45 | $12.76 (2.49%) | $12.82 | $12.27 | 311,000 | $602.30 M |
| 08/28/2024 | $12.45 | $12.50 (0.4%) | $12.54 | $12.32 | 369,646 | $590.03 M |
| 08/27/2024 | $12.90 | $12.73 (-1.32%) | $12.90 | $12.56 | 300,926 | $600.88 M |
| 08/26/2024 | $12.71 | $12.84 (1.02%) | $12.93 | $12.62 | 246,060 | $606.07 M |
| 08/23/2024 | $12.43 | $12.47 (0.32%) | $12.68 | $12.32 | 240,933 | $588.61 M |
| 08/22/2024 | $12.75 | $12.25 (-3.92%) | $12.75 | $12.25 | 427,911 | $578.22 M |
| 08/21/2024 | $13.18 | $13.20 (0.15%) | $13.27 | $13.03 | 201,766 | $623.07 M |
| 08/20/2024 | $13.26 | $12.80 (-3.47%) | $13.26 | $12.80 | 221,985 | $604.19 M |
| 08/19/2024 | $13.26 | $13.31 (0.38%) | $13.47 | $13.22 | 211,706 | $628.26 M |
| 08/16/2024 | $13.10 | $13.37 (2.06%) | $13.40 | $13.10 | 155,100 | $631.09 M |
| 08/15/2024 | $13.56 | $12.93 (-4.65%) | $13.60 | $12.77 | 529,941 | $610.32 M |
| 08/14/2024 | $13.75 | $13.79 (0.29%) | $13.84 | $13.58 | 209,736 | $650.92 M |
| 08/13/2024 | $13.80 | $14.09 (2.1%) | $14.11 | $13.67 | 240,400 | $670.06 M |
| 08/12/2024 | $14.00 | $14.03 (0.21%) | $14.03 | $13.72 | 183,412 | $667.21 M |
| 08/09/2024 | $13.92 | $13.77 (-1.08%) | $13.98 | $13.70 | 119,400 | $654.85 M |
| 08/08/2024 | $13.81 | $13.91 (0.72%) | $13.95 | $13.65 | 161,531 | $661.50 M |
| 08/07/2024 | $14.01 | $13.73 (-2%) | $14.16 | $13.72 | 217,900 | $652.94 M |
| 08/06/2024 | $13.52 | $13.95 (3.18%) | $14.06 | $13.36 | 307,200 | $663.41 M |
| 08/05/2024 | $13.81 | $13.87 (0.43%) | $13.98 | $13.51 | 272,212 | $659.60 M |
| 08/02/2024 | $14.90 | $14.25 (-4.36%) | $14.90 | $14.20 | 282,641 | $667.93 M |
| 08/01/2024 | $16.25 | $15.12 (-6.95%) | $16.43 | $15.07 | 307,838 | $708.87 M |
| 07/31/2024 | $16.72 | $16.45 (-1.61%) | $16.83 | $16.26 | 309,358 | $771.23 M |
| 07/30/2024 | $15.95 | $16.52 (3.57%) | $16.61 | $15.92 | 246,104 | $774.51 M |
| 07/29/2024 | $16.32 | $15.89 (-2.63%) | $16.43 | $15.79 | 232,200 | $744.97 M |
| 07/26/2024 | $16.09 | $16.32 (1.43%) | $16.32 | $15.94 | 233,463 | $765.26 M |
| 07/25/2024 | $15.51 | $15.98 (3.03%) | $16.02 | $15.31 | 278,500 | $749.37 M |
| 07/24/2024 | $15.92 | $15.62 (-1.88%) | $16.26 | $15.60 | 376,542 | $732.49 M |
| 07/23/2024 | $16.03 | $15.98 (-0.31%) | $16.03 | $15.65 | 312,300 | $749.37 M |
| 07/22/2024 | $16.41 | $16.20 (-1.28%) | $16.41 | $16.02 | 364,632 | $759.81 M |
| 07/19/2024 | $16.61 | $16.40 (-1.26%) | $16.63 | $16.13 | 251,612 | $769.32 M |
| 07/18/2024 | $16.90 | $16.78 (-0.71%) | $17.04 | $16.62 | 210,300 | $787.14 M |
| 07/17/2024 | $16.57 | $16.97 (2.41%) | $17.05 | $16.55 | 407,307 | $796.05 M |
| 07/16/2024 | $15.77 | $16.57 (5.07%) | $16.59 | $15.72 | 351,628 | $777.29 M |
| 07/15/2024 | $15.75 | $15.79 (0.25%) | $15.85 | $15.46 | 357,215 | $740.70 M |
| 07/12/2024 | $15.32 | $15.75 (2.81%) | $15.75 | $15.25 | 338,700 | $738.94 M |
| 07/11/2024 | $14.86 | $15.50 (4.31%) | $15.51 | $14.71 | 444,050 | $727.33 M |
| 07/10/2024 | $14.33 | $14.50 (1.19%) | $14.51 | $14.22 | 196,200 | $680.40 M |
| 07/09/2024 | $14.22 | $14.24 (0.14%) | $14.34 | $14.10 | 198,818 | $668.20 M |
| 07/08/2024 | $14.23 | $14.32 (0.63%) | $14.32 | $13.99 | 288,648 | $671.96 M |
| 07/05/2024 | $14.26 | $13.58 (-4.77%) | $14.28 | $13.47 | 393,539 | $642.15 M |
| 07/03/2024 | $14.10 | $13.99 (-0.78%) | $14.10 | $13.80 | 233,332 | $661.69 M |
| 07/02/2024 | $13.51 | $14.13 (4.59%) | $14.13 | $13.42 | 551,112 | $668.32 M |
| 07/01/2024 | $13.60 | $13.53 (-0.51%) | $13.63 | $13.36 | 396,500 | $639.94 M |
| 06/28/2024 | $13.61 | $13.49 (-0.88%) | $13.64 | $13.15 | 6.91 M | $638.20 M |
| 06/27/2024 | $13.05 | $13.14 (0.69%) | $13.34 | $12.78 | 592,639 | $621.64 M |
| 06/26/2024 | $13.41 | $13.13 (-2.09%) | $13.41 | $12.92 | 480,800 | $621.22 M |
| 06/25/2024 | $13.55 | $13.43 (-0.89%) | $13.55 | $13.34 | 193,400 | $635.41 M |
| 06/24/2024 | $13.62 | $13.60 (-0.15%) | $13.86 | $13.44 | 173,410 | $643.45 M |
| 06/21/2024 | $13.96 | $13.47 (-3.51%) | $13.97 | $13.44 | 200,600 | $637.45 M |
| 06/20/2024 | $14.15 | $14.00 (-1.06%) | $14.49 | $14.00 | 172,100 | $704.05 M |
| 06/18/2024 | $13.87 | $13.82 (-0.36%) | $14.09 | $13.79 | 164,438 | $654.25 M |
| 06/17/2024 | $13.94 | $13.83 (-0.79%) | $13.96 | $13.61 | 199,500 | $654.73 M |
| 06/14/2024 | $14.13 | $14.01 (-0.85%) | $14.27 | $13.98 | 202,500 | $689.13 M |
| 06/13/2024 | $15.01 | $14.49 (-3.46%) | $15.01 | $14.42 | 213,628 | $712.74 M |
| 06/12/2024 | $14.76 | $14.97 (1.42%) | $15.08 | $14.75 | 199,504 | $709.74 M |
| 06/11/2024 | $14.42 | $14.76 (2.36%) | $14.77 | $14.28 | 247,425 | $699.78 M |
| 06/10/2024 | $14.09 | $14.56 (3.34%) | $14.63 | $14.09 | 250,800 | $690.30 M |