5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
+9.35%
YEAR-TO-DATE PERFORMANCE
-8.81%
1 YEAR PERFORMANCE
-5.14%
Diversified Energy Company PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.18 | $15.32 (0.92%) | $15.38 | $15.16 | 996.70 K | $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 |
| 10/10/2025 | $13.29 | $12.97 (-2.41%) | $13.33 | $12.96 | 447.20 K | $892.62 M |
| 10/09/2025 | $13.90 | $13.36 (-3.88%) | $14.06 | $13.33 | 364.30 K | $919.46 M |
| 10/08/2025 | $14.01 | $13.85 (-1.14%) | $14.03 | $13.69 | 419.20 K | $953.18 M |
| 10/07/2025 | $13.37 | $13.88 (3.81%) | $13.90 | $13.18 | 557.20 K | $955.25 M |
| 10/06/2025 | $13.77 | $13.40 (-2.69%) | $13.84 | $13.35 | 480.30 K | $922.22 M |
| 10/03/2025 | $13.87 | $13.70 (-1.23%) | $13.91 | $13.61 | 559.20 K | $942.86 M |
| 10/02/2025 | $13.93 | $13.89 (-0.29%) | $14.05 | $13.72 | 623.80 K | $955.94 M |
| 10/01/2025 | $13.88 | $14.06 (1.3%) | $14.12 | $13.88 | 525.20 K | $967.64 M |
| 09/30/2025 | $13.87 | $14.01 (1.01%) | $14.04 | $13.86 | 557.90 K | $964.20 M |
| 09/29/2025 | $14.25 | $13.96 (-2.04%) | $14.26 | $13.91 | 381.30 K | $960.76 M |
| 09/26/2025 | $14.45 | $14.33 (-0.83%) | $14.52 | $14.25 | 508.90 K | $676.40 M |
| 09/25/2025 | $14.46 | $14.49 (0.21%) | $14.53 | $14.33 | 600.30 K | $683.96 M |
| 09/24/2025 | $14.37 | $14.48 (0.77%) | $14.57 | $14.35 | 490.50 K | $683.48 M |
| 09/23/2025 | $14.09 | $14.34 (1.77%) | $14.34 | $14.09 | 711.00 K | $676.88 M |
| 09/22/2025 | $14.03 | $13.97 (-0.43%) | $14.11 | $13.84 | 586.80 K | $659.41 M |
| 09/19/2025 | $14.21 | $14.02 (-1.34%) | $14.34 | $14.02 | 1.03 M | $661.77 M |
| 09/18/2025 | $14.09 | $14.25 (1.14%) | $14.27 | $14.04 | 1.23 M | $672.63 M |
| 09/17/2025 | $14.39 | $14.04 (-2.43%) | $14.53 | $13.89 | 2.68 M | $662.72 M |
| 09/16/2025 | $15.20 | $15.41 (1.38%) | $15.43 | $15.20 | 235.60 K | $727.38 M |
| 09/15/2025 | $15.31 | $15.20 (-0.72%) | $15.43 | $15.08 | 205.20 K | $717.47 M |
| 09/12/2025 | $15.82 | $15.31 (-3.22%) | $15.85 | $15.30 | 307.50 K | $722.66 M |
| 09/11/2025 | $15.78 | $15.73 (-0.32%) | $15.89 | $15.66 | 289.80 K | $742.49 M |
| 09/10/2025 | $15.67 | $15.74 (0.45%) | $15.86 | $15.64 | 486.20 K | $742.96 M |
| 09/09/2025 | $15.63 | $15.58 (-0.32%) | $15.94 | $15.54 | 360.90 K | $735.41 M |
| 09/08/2025 | $15.15 | $14.87 (-1.85%) | $15.27 | $14.79 | 259.10 K | $701.89 M |
| 09/05/2025 | $15.36 | $15.05 (-2.02%) | $15.39 | $14.96 | 214.00 K | $710.39 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.
