5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+10.02%
3 MONTH PERFORMANCE
+41.80%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
+21.54%
Diversified Energy Company PLC Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $16.70 | $16.27 (-2.57%) | $16.70 | $16.19 | 141,820 | $767.98 M |
01/16/2025 | $16.65 | $16.68 (0.18%) | $16.83 | $16.63 | 182,600 | $787.33 M |
01/15/2025 | $16.80 | $16.63 (-1.01%) | $16.80 | $16.57 | 133,547 | $784.97 M |
01/14/2025 | $16.45 | $16.53 (0.49%) | $16.67 | $16.17 | 236,200 | $780.25 M |
01/13/2025 | $16.44 | $16.41 (-0.18%) | $16.70 | $16.36 | 202,268 | $774.58 M |
01/10/2025 | $17.04 | $16.47 (-3.35%) | $17.23 | $16.41 | 196,825 | $777.42 M |
01/08/2025 | $16.55 | $16.65 (0.6%) | $16.75 | $16.36 | 192,300 | $785.91 M |
01/07/2025 | $16.70 | $16.88 (1.08%) | $17.19 | $16.70 | 325,250 | $796.77 M |
01/06/2025 | $17.40 | $16.68 (-4.14%) | $17.61 | $16.55 | 322,200 | $787.33 M |
01/03/2025 | $17.70 | $17.15 (-3.11%) | $17.70 | $17.05 | 380,397 | $809.51 M |
01/02/2025 | $16.99 | $17.51 (3.06%) | $17.53 | $16.90 | 250,493 | $826.51 M |
12/31/2024 | $16.94 | $16.80 (-0.83%) | $17.00 | $16.76 | 127,719 | $792.99 M |
12/30/2024 | $15.90 | $16.72 (5.16%) | $17.02 | $15.90 | 279,900 | $789.22 M |
12/27/2024 | $16.10 | $15.93 (-1.06%) | $16.13 | $15.71 | 163,038 | $751.93 M |
12/26/2024 | $15.91 | $16.15 (1.51%) | $16.16 | $15.67 | 112,400 | $762.31 M |
12/24/2024 | $15.48 | $15.93 (2.91%) | $15.93 | $15.45 | 130,500 | $751.93 M |
12/23/2024 | $15.37 | $15.48 (0.72%) | $15.54 | $15.24 | 84,807 | $730.69 M |
12/20/2024 | $14.65 | $15.47 (5.6%) | $15.55 | $14.65 | 454,400 | $730.21 M |
12/19/2024 | $15.28 | $14.77 (-3.34%) | $15.35 | $14.57 | 225,900 | $697.17 M |
12/18/2024 | $15.93 | $15.13 (-5.02%) | $16.10 | $15.02 | 203,769 | $714.17 M |
12/17/2024 | $15.89 | $15.69 (-1.26%) | $15.94 | $15.59 | 156,443 | $740.60 M |
12/16/2024 | $16.77 | $15.95 (-4.89%) | $16.77 | $15.90 | 225,300 | $752.87 M |
12/13/2024 | $16.85 | $16.86 (0.06%) | $16.98 | $16.69 | 204,433 | $795.83 M |
12/12/2024 | $16.34 | $16.76 (2.57%) | $16.79 | $16.33 | 163,557 | $791.11 M |
12/11/2024 | $16.00 | $16.54 (3.37%) | $16.54 | $15.84 | 234,069 | $780.72 M |
12/10/2024 | $15.40 | $15.50 (0.65%) | $15.70 | $15.36 | 230,128 | $731.63 M |
12/09/2024 | $15.68 | $15.45 (-1.47%) | $15.80 | $15.41 | 123,021 | $729.27 M |
12/06/2024 | $16.03 | $15.35 (-4.24%) | $16.03 | $15.23 | 257,800 | $724.55 M |
12/05/2024 | $16.08 | $16.15 (0.44%) | $16.42 | $16.06 | 313,700 | $762.31 M |
12/04/2024 | $16.53 | $16.65 (0.73%) | $16.65 | $16.16 | 384,828 | $785.91 M |
12/03/2024 | $16.08 | $16.65 (3.54%) | $16.65 | $15.91 | 489,838 | $785.91 M |
12/02/2024 | $15.88 | $15.99 (0.69%) | $16.11 | $15.58 | 408,413 | $754.76 M |
11/29/2024 | $16.18 | $16.36 (1.11%) | $16.41 | $16.15 | 146,217 | $772.22 M |
11/27/2024 | $16.30 | $16.23 (-0.43%) | $16.48 | $16.10 | 193,644 | $766.09 M |
11/26/2024 | $16.09 | $16.04 (-0.31%) | $16.27 | $15.92 | 294,353 | $757.12 M |
11/25/2024 | $16.34 | $15.92 (-2.57%) | $16.47 | $15.80 | 332,432 | $751.46 M |
11/22/2024 | $16.12 | $15.85 (-1.67%) | $16.17 | $15.76 | 283,700 | $748.15 M |
11/21/2024 | $16.13 | $16.19 (0.37%) | $16.43 | $16.11 | 433,196 | $764.20 M |
11/20/2024 | $15.80 | $16.11 (1.96%) | $16.16 | $15.63 | 394,000 | $760.42 M |
11/19/2024 | $15.29 | $15.85 (3.66%) | $15.86 | $15.27 | 504,128 | $748.15 M |
11/18/2024 | $14.77 | $15.09 (2.17%) | $15.21 | $14.72 | 314,688 | $712.28 M |
11/15/2024 | $14.43 | $14.35 (-0.55%) | $14.44 | $14.17 | 248,037 | $677.35 M |
11/14/2024 | $13.27 | $14.15 (6.63%) | $14.15 | $13.25 | 434,841 | $667.91 M |
11/13/2024 | $13.12 | $13.37 (1.91%) | $13.50 | $12.96 | 312,000 | $631.09 M |
11/12/2024 | $12.57 | $12.87 (2.39%) | $12.87 | $12.47 | 326,113 | $607.49 M |
11/11/2024 | $12.67 | $12.86 (1.5%) | $12.87 | $12.58 | 211,300 | $607.02 M |
11/08/2024 | $12.83 | $12.67 (-1.25%) | $12.86 | $12.50 | 178,300 | $598.05 M |
11/07/2024 | $13.39 | $13.14 (-1.87%) | $13.45 | $13.08 | 248,425 | $620.23 M |
11/06/2024 | $12.74 | $13.32 (4.55%) | $13.50 | $12.70 | 585,215 | $628.73 M |
11/05/2024 | $12.27 | $12.47 (1.63%) | $12.54 | $12.27 | 283,338 | $588.61 M |
11/04/2024 | $12.05 | $12.02 (-0.25%) | $12.22 | $11.99 | 159,350 | $567.37 M |
11/01/2024 | $12.19 | $11.96 (-1.89%) | $12.21 | $11.90 | 163,200 | $564.54 M |
10/31/2024 | $12.22 | $12.00 (-1.8%) | $12.27 | $11.97 | 193,400 | $566.42 M |
10/30/2024 | $11.87 | $12.06 (1.6%) | $12.18 | $11.86 | 276,332 | $569.26 M |
10/29/2024 | $11.70 | $11.72 (0.17%) | $11.81 | $11.61 | 128,475 | $553.21 M |
10/28/2024 | $11.78 | $11.68 (-0.85%) | $11.83 | $11.66 | 159,846 | $551.32 M |
10/25/2024 | $11.74 | $11.80 (0.51%) | $12.04 | $11.74 | 170,700 | $556.98 M |
10/24/2024 | $11.67 | $11.67 (0%) | $11.69 | $11.51 | 110,431 | $550.85 M |
10/23/2024 | $11.72 | $11.62 (-0.85%) | $11.72 | $11.45 | 261,900 | $548.49 M |
10/22/2024 | $11.87 | $11.75 (-1.01%) | $11.95 | $11.73 | 204,242 | $554.62 M |
10/21/2024 | $11.75 | $11.61 (-1.19%) | $11.81 | $11.53 | 204,320 | $548.02 M |