Diversified Energy Stock Price History
NYSE: DECEnergyOil & Gas IntegratedUSD
13.83-0.27 (-1.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DEC price history at a glance
The price history for Diversified Energy (DEC) on this page begins on January 4, 2021, when the stock closed at $1.75; it most recently closed at $13.83 on October 5, 2026. The highest price in this record is $18.90, reached on March 30, 2026; the latest close is 26.8% below that peak. Across the 5 complete calendar years in the table, DEC finished higher in 2 and lower in 3. Its best year was 2023 (+971.4%) and its worst was 2021 (-17.1%).
Over roughly 6 years the share price changed +690.3%, a 43.3% compound annual price return (excluding dividends). In the last 12 months alone, DEC has gained 3.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.90
- Date of high
- Mar 30, 2026
- Low since 2021
- $0.78
- Date of low
- Oct 2, 2023
- 52-week high
- $18.90
- 52-week low
- $12.33
- IPO year
- 2025
- Last close
- $13.83
DEC returns
1 week
+3.06%
1 month
-8.29%
3 months
+3.36%
6 months
-17.19%
Year to date
-4.49%
1 year
+3.52%
3 years
+1395.14%
5 years
+822.00%
DEC price return, excluding dividends.
DEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.83 | -6.55% |
| 2025 | 14.80 | -13.70% |
| 2024 | 17.15 | +14.33% |
| 2023 | 15.00 | +971.43% |
| 2022 | 1.40 | -3.45% |
| 2021 | 1.45 | -17.14% |
2026 return is year to date.
DEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.02 | 14.14 | 13.80 | 13.83 | -1.91% | |
| 14.24 | 14.30 | 14.04 | 14.10 | +0.50% | |
| 14.13 | 14.37 | 14.03 | 14.03 | 0.00% | |
| 13.61 | 14.05 | 13.61 | 14.03 | +3.09% | |
| 13.38 | 13.77 | 13.18 | 13.61 | +1.42% | |
| 13.36 | 13.54 | 13.32 | 13.42 | -0.07% | |
| 13.32 | 13.56 | 13.23 | 13.43 | +0.45% | |
| 13.51 | 13.63 | 13.37 | 13.37 | -0.96% | |
| 13.40 | 13.59 | 13.27 | 13.50 | -0.52% | |
| 13.83 | 13.86 | 13.43 | 13.57 | -1.60% | |
| 13.78 | 14.01 | 13.70 | 13.79 | -1.85% | |
| 13.93 | 14.07 | 13.71 | 14.05 | +1.15% | |
| 13.90 | 14.13 | 13.86 | 13.89 | -0.07% | |
| 13.64 | 13.99 | 13.61 | 13.90 | +1.39% | |
| 13.70 | 13.75 | 13.47 | 13.71 | -0.15% | |
| 13.92 | 14.06 | 13.73 | 13.73 | -1.15% | |
| 14.09 | 14.23 | 13.87 | 13.89 | -1.91% | |
| 14.82 | 14.85 | 14.05 | 14.16 | -5.66% | |
| 14.85 | 15.17 | 14.85 | 15.01 | +0.87% | |
| 15.08 | 15.16 | 14.83 | 14.88 | +0.47% | |
| 14.90 | 14.95 | 14.67 | 14.81 | -0.87% | |
| 15.25 | 15.26 | 14.87 | 14.94 | -0.93% | |
| 15.65 | 15.72 | 15.06 | 15.08 | -2.27% | |
| 15.47 | 15.84 | 15.42 | 15.43 | 0.00% | |
| 15.67 | 15.73 | 15.26 | 15.43 | -1.84% | |
| 15.38 | 15.89 | 14.99 | 15.72 | +3.08% | |
| 15.24 | 15.48 | 15.16 | 15.25 | -0.72% | |
| 15.17 | 15.36 | 14.89 | 15.36 | +3.16% | |
| 15.03 | 15.10 | 14.81 | 14.89 | +0.95% | |
| 14.67 | 14.86 | 14.67 | 14.75 | -2.12% | |
| 14.85 | 15.12 | 14.70 | 15.07 | +0.94% | |
| 14.48 | 14.97 | 14.47 | 14.93 | +1.77% | |
| 14.57 | 14.79 | 14.50 | 14.67 | -1.08% | |
| 14.56 | 14.88 | 14.54 | 14.83 | +1.16% | |
| 14.75 | 14.78 | 14.55 | 14.66 | -0.34% | |
| 14.59 | 15.10 | 14.59 | 14.71 | +2.01% | |
| 14.40 | 14.71 | 14.36 | 14.42 | +0.14% | |
| 14.63 | 14.65 | 14.22 | 14.40 | +0.07% | |
| 14.39 | 14.44 | 14.17 | 14.39 | +0.49% | |
| 14.55 | 14.60 | 14.24 | 14.32 | +1.06% | |
| 14.27 | 14.54 | 13.93 | 14.17 | -2.14% | |
| 14.56 | 14.76 | 14.40 | 14.48 | -1.16% | |
| 14.43 | 14.65 | 14.31 | 14.65 | +2.16% | |
| 14.14 | 14.47 | 14.08 | 14.34 | +3.54% | |
| 13.34 | 14.01 | 13.31 | 13.85 | +2.67% | |
| 13.51 | 13.62 | 12.99 | 13.49 | +3.06% | |
| 13.51 | 13.51 | 13.02 | 13.09 | -2.31% | |
| 13.25 | 13.40 | 12.93 | 13.40 | -1.11% | |
| 13.20 | 13.62 | 13.12 | 13.55 | +0.67% | |
| 12.97 | 13.48 | 12.92 | 13.46 | +3.06% | |
| 12.91 | 13.11 | 12.89 | 13.06 | +0.08% | |
| 12.88 | 13.13 | 12.76 | 13.05 | +4.40% | |
| 12.82 | 13.00 | 12.40 | 12.50 | -1.65% | |
| 12.91 | 13.11 | 12.70 | 12.71 | -3.93% | |
| 13.23 | 13.40 | 13.18 | 13.23 | -0.08% | |
| 13.65 | 13.74 | 13.24 | 13.24 | -0.97% | |
| 13.51 | 13.70 | 13.33 | 13.37 | +0.45% | |
| 13.10 | 13.36 | 13.02 | 13.31 | +1.29% | |
| 13.21 | 13.38 | 13.08 | 13.14 | -1.65% | |
| 13.72 | 13.84 | 13.29 | 13.36 | +0.15% | |
| 13.42 | 13.54 | 13.27 | 13.34 | +0.45% | |
| 13.30 | 13.46 | 13.13 | 13.28 | -0.45% | |
| 13.62 | 13.72 | 13.34 | 13.34 | -2.91% | |
| 13.57 | 13.93 | 13.57 | 13.74 | +2.69% | |
| 13.78 | 13.78 | 13.24 | 13.38 | -2.19% | |
| 13.74 | 13.81 | 13.48 | 13.68 | -1.87% | |
| 14.17 | 14.30 | 13.91 | 13.94 | +0.14% | |
| 13.52 | 14.16 | 13.45 | 13.92 | +3.57% | |
| 14.19 | 14.24 | 13.42 | 13.44 | -6.01% | |
| 13.72 | 14.33 | 13.72 | 14.30 | +5.38% | |
| 13.80 | 13.85 | 13.37 | 13.57 | -2.09% | |
| 13.57 | 13.90 | 13.57 | 13.86 | +2.82% | |
| 13.10 | 13.56 | 13.10 | 13.48 | +3.85% | |
| 12.59 | 13.18 | 12.57 | 12.98 | +3.67% | |
| 12.66 | 12.73 | 12.48 | 12.52 | -1.96% | |
| 12.76 | 12.88 | 12.61 | 12.77 | -1.24% | |
| 13.00 | 13.25 | 12.91 | 12.93 | -1.45% | |
| 12.94 | 13.12 | 12.74 | 13.12 | +0.92% | |
| 12.78 | 13.12 | 12.60 | 13.00 | +0.08% | |
| 13.25 | 13.29 | 12.88 | 12.99 | -1.96% | |
| 13.11 | 13.49 | 13.08 | 13.25 | +0.68% | |
| 13.38 | 13.65 | 13.14 | 13.16 | -4.98% | |
| 13.47 | 13.98 | 13.46 | 13.85 | +0.87% | |
| 14.52 | 14.55 | 13.64 | 13.73 | -4.25% | |
| 14.04 | 14.40 | 14.02 | 14.34 | +4.44% | |
| 13.76 | 13.94 | 13.63 | 13.73 | -0.72% | |
| 13.88 | 14.06 | 13.78 | 13.83 | +0.07% | |
| 14.06 | 14.17 | 13.79 | 13.82 | -2.06% | |
| 13.88 | 14.19 | 13.85 | 14.11 | +0.36% | |
| 14.30 | 14.35 | 13.96 | 14.06 | -1.47% | |
| 14.75 | 14.93 | 14.21 | 14.27 | -4.29% | |
| 14.75 | 15.18 | 14.75 | 14.91 | +2.47% | |
| 14.56 | 14.62 | 14.41 | 14.55 | -1.89% | |
| 14.99 | 15.00 | 14.61 | 14.83 | +1.99% | |
| 14.85 | 15.22 | 14.54 | 14.54 | -3.77% | |
| 15.41 | 15.80 | 15.10 | 15.11 | -2.45% | |
| 15.57 | 15.76 | 15.37 | 15.49 | -1.71% | |
| 16.59 | 16.73 | 15.74 | 15.76 | -3.67% | |
| 16.68 | 16.89 | 16.36 | 16.36 | -2.50% | |
| 16.54 | 16.84 | 16.35 | 16.78 | +1.45% | |
| 16.08 | 16.67 | 16.02 | 16.54 | +2.86% | |
| 16.20 | 16.27 | 15.95 | 16.08 | -0.37% | |
| 15.60 | 16.17 | 15.60 | 16.14 | +3.59% | |
| 15.89 | 15.96 | 15.47 | 15.58 | -1.83% | |
| 15.98 | 15.99 | 15.72 | 15.87 | +1.02% | |
| 15.95 | 16.20 | 15.70 | 15.71 | +0.38% | |
| 15.72 | 15.80 | 15.54 | 15.65 | +0.51% | |
| 15.27 | 15.77 | 15.13 | 15.57 | +1.43% | |
| 15.68 | 15.71 | 15.33 | 15.35 | -6.17% | |
| 16.43 | 16.65 | 16.14 | 16.36 | -2.73% | |
| 16.53 | 16.83 | 16.41 | 16.82 | +2.25% | |
| 16.49 | 16.69 | 16.05 | 16.45 | -1.20% | |
| 16.10 | 16.67 | 16.00 | 16.65 | +1.77% | |
| 16.13 | 16.39 | 15.95 | 16.36 | +2.25% | |
| 15.89 | 16.16 | 15.82 | 16.00 | +2.11% | |
| 15.63 | 15.84 | 15.57 | 15.67 | +1.23% | |
| 15.38 | 15.49 | 15.25 | 15.48 | -0.77% | |
| 15.63 | 15.79 | 15.48 | 15.60 | +0.45% | |
| 15.22 | 15.58 | 15.22 | 15.53 | +2.24% | |
| 15.28 | 15.40 | 15.07 | 15.19 | -0.78% | |
| 15.26 | 15.54 | 15.08 | 15.31 | +0.66% | |
| 15.05 | 15.26 | 14.60 | 15.21 | -3.55% | |
| 15.72 | 16.03 | 15.65 | 15.77 | +1.41% | |
| 15.65 | 15.80 | 15.51 | 15.55 | -1.40% | |
| 16.12 | 16.12 | 15.70 | 15.77 | -2.41% | |
| 16.79 | 16.89 | 16.08 | 16.16 | -3.23% | |
| 16.28 | 16.85 | 16.26 | 16.70 | +2.27% | |
| 16.55 | 16.75 | 16.23 | 16.33 | -1.33% | |
| 16.06 | 16.60 | 15.66 | 16.55 | -2.01% | |
| 17.23 | 17.55 | 16.83 | 16.89 | -2.09% | |
| 17.13 | 17.37 | 16.91 | 17.25 | +0.94% | |
| 17.46 | 17.56 | 16.77 | 17.09 | +2.09% | |
| 17.31 | 17.42 | 16.45 | 16.74 | -4.01% | |
| 18.35 | 18.90 | 17.30 | 17.44 | -4.70% | |
| 18.53 | 18.63 | 18.20 | 18.30 | +0.77% | |
| 17.80 | 18.30 | 17.74 | 18.16 | +2.19% | |
| 17.53 | 17.87 | 17.40 | 17.77 | +2.24% | |
| 17.09 | 17.40 | 16.80 | 17.38 | +4.57% | |
| 16.35 | 17.22 | 16.35 | 16.62 | +6.27% | |
| 15.48 | 16.12 | 15.38 | 15.64 | -3.46% | |
| 16.09 | 16.59 | 16.01 | 16.20 | +0.06% | |
| 15.50 | 16.20 | 15.50 | 16.19 | +8.22% | |
| 14.65 | 15.00 | 14.50 | 14.96 | +2.96% | |
| 14.53 | 14.86 | 14.43 | 14.53 | +1.82% | |
| 14.57 | 14.61 | 14.27 | 14.27 | -2.33% | |
| 14.33 | 14.75 | 14.28 | 14.61 | +1.18% | |
| 14.75 | 14.91 | 14.37 | 14.44 | -0.41% | |
| 14.09 | 14.59 | 14.08 | 14.50 | +1.83% | |
| 14.35 | 14.63 | 14.20 | 14.24 | -3.33% | |
| 14.73 | 15.13 | 14.64 | 14.73 | +1.24% | |
| 14.70 | 14.83 | 14.35 | 14.55 | +0.07% | |
| 14.67 | 14.85 | 14.34 | 14.54 | -0.21% | |
| 14.57 | 14.88 | 14.44 | 14.57 | +0.34% | |
| 14.20 | 14.74 | 14.13 | 14.52 | +4.39% | |
| 13.84 | 14.22 | 13.68 | 13.91 | +1.09% | |
| 13.57 | 14.46 | 13.57 | 13.76 | +4.08% | |
| 12.98 | 13.36 | 12.95 | 13.22 | +1.23% | |
| 13.25 | 13.25 | 12.92 | 13.06 | -0.53% | |
| 13.61 | 13.68 | 13.06 | 13.13 | -3.67% | |
| 13.72 | 13.86 | 13.49 | 13.63 | -0.44% | |
| 13.85 | 14.03 | 13.65 | 13.69 | -1.30% | |
| 13.63 | 14.09 | 13.63 | 13.87 | +3.12% | |
| 13.27 | 13.50 | 13.27 | 13.45 | +2.75% | |
| 13.20 | 13.20 | 12.65 | 13.09 | -0.91% | |
| 13.19 | 13.43 | 13.15 | 13.21 | +0.38% | |
| 13.51 | 13.59 | 13.14 | 13.16 | -2.23% | |
| 12.98 | 13.51 | 12.80 | 13.46 | +2.05% | |
| 13.38 | 13.45 | 13.15 | 13.19 | -1.79% | |
| 13.25 | 13.49 | 13.23 | 13.43 | +0.60% | |
| 12.72 | 13.46 | 12.72 | 13.35 | +4.30% | |
| 12.80 | 12.85 | 12.53 | 12.80 | -2.66% | |
| 13.00 | 13.27 | 12.75 | 13.15 | +1.23% | |
| 12.95 | 13.04 | 12.75 | 12.99 | 0.00% | |
| 12.90 | 13.22 | 12.83 | 12.99 | -2.99% | |
| 13.08 | 13.40 | 12.94 | 13.39 | +1.90% | |
| 13.31 | 13.36 | 12.97 | 13.14 | +1.15% | |
| 13.25 | 13.32 | 12.96 | 12.99 | -1.22% | |
| 13.10 | 13.18 | 12.88 | 13.15 | -0.15% | |
| 13.09 | 13.23 | 12.89 | 13.17 | +2.49% | |
| 13.13 | 13.24 | 12.78 | 12.85 | -0.77% | |
| 13.02 | 13.24 | 12.92 | 12.95 | -0.92% | |
| 12.77 | 13.42 | 12.77 | 13.07 | +4.14% | |
| 12.69 | 12.83 | 12.41 | 12.55 | +0.64% | |
| 12.40 | 12.56 | 12.35 | 12.47 | +0.24% | |
| 12.85 | 12.90 | 12.42 | 12.44 | -4.75% | |
| 12.77 | 13.15 | 12.65 | 13.06 | +1.01% | |
| 12.58 | 12.97 | 12.58 | 12.93 | +1.17% | |
| 13.12 | 13.12 | 12.72 | 12.78 | -3.91% | |
| 13.90 | 13.98 | 13.28 | 13.30 | -6.01% | |
| 13.29 | 14.45 | 13.29 | 14.15 | +4.97% | |
| 13.78 | 13.82 | 13.31 | 13.48 | -2.53% | |
| 14.25 | 14.31 | 13.77 | 13.83 | -3.02% | |
| 14.67 | 14.73 | 13.66 | 14.26 | -3.65% | |
| 14.59 | 14.85 | 14.41 | 14.80 | +2.21% | |
| 14.50 | 14.62 | 14.34 | 14.48 | +0.14% | |
| 14.48 | 14.62 | 14.45 | 14.46 | +0.35% | |
| 14.37 | 14.49 | 14.23 | 14.41 | +0.98% | |
| 14.43 | 14.46 | 14.26 | 14.27 | -1.11% | |
| 14.37 | 14.54 | 14.35 | 14.43 | -0.21% | |
| 14.03 | 14.52 | 13.90 | 14.46 | +3.29% | |
| 13.78 | 14.07 | 13.78 | 14.00 | +2.12% | |
| 13.83 | 13.99 | 13.70 | 13.71 | -0.51% | |
| 14.07 | 14.17 | 13.78 | 13.78 | -2.06% | |
| 13.70 | 14.10 | 13.70 | 14.07 | +3.38% | |
| 13.62 | 13.94 | 13.58 | 13.61 | -0.95% | |
| 14.39 | 14.40 | 13.51 | 13.74 | -4.18% | |
| 14.73 | 14.80 | 14.33 | 14.34 | -1.71% | |
| 15.31 | 15.40 | 14.53 | 14.59 | -5.26% | |
| 15.67 | 15.70 | 15.35 | 15.40 | -1.72% | |
| 15.65 | 15.88 | 15.50 | 15.67 | +1.69% | |
| 15.85 | 16.04 | 15.33 | 15.41 | -2.71% | |
| 15.51 | 16.13 | 15.46 | 15.84 | +3.39% | |
| 15.19 | 15.38 | 15.05 | 15.32 | +0.86% | |
| 14.93 | 15.28 | 14.93 | 15.19 | +2.70% | |
| 14.95 | 14.99 | 14.60 | 14.79 | +0.68% | |
| 15.04 | 15.20 | 14.59 | 14.69 | -2.33% | |
| 14.85 | 15.22 | 14.81 | 15.04 | +2.04% | |
| 14.91 | 15.11 | 14.56 | 14.74 | -1.01% | |
| 15.50 | 15.55 | 14.34 | 14.89 | +0.61% | |
| 14.44 | 15.15 | 14.35 | 14.80 | +1.30% | |
| 14.33 | 14.76 | 14.18 | 14.61 | +2.10% | |
| 15.04 | 15.16 | 14.28 | 14.31 | -5.42% | |
| 14.68 | 15.22 | 14.60 | 15.13 | -1.82% | |
| 15.25 | 15.45 | 15.14 | 15.41 | +0.52% | |
| 15.47 | 15.78 | 15.25 | 15.33 | -0.20% | |
| 14.75 | 15.44 | 14.62 | 15.36 | +3.78% | |
| 14.69 | 14.91 | 14.65 | 14.80 | +0.54% | |
| 14.67 | 14.74 | 14.54 | 14.72 | +0.20% | |
| 14.35 | 14.69 | 14.35 | 14.69 | +4.63% | |
| 14.10 | 14.22 | 13.83 | 14.04 | +1.01% | |
| 13.70 | 14.00 | 13.59 | 13.90 | +1.16% | |
| 13.80 | 14.00 | 13.69 | 13.74 | +0.22% | |
| 13.47 | 13.87 | 13.47 | 13.71 | +1.11% | |
| 13.44 | 13.75 | 13.20 | 13.56 | +7.28% | |
| 12.65 | 12.71 | 12.44 | 12.64 | -0.08% | |
| 12.63 | 12.73 | 12.57 | 12.65 | +1.12% | |
| 12.49 | 12.65 | 12.38 | 12.51 | -0.79% | |
| 12.69 | 12.94 | 12.52 | 12.61 | -0.55% | |
| 13.09 | 13.09 | 12.62 | 12.68 | -4.45% | |
| 13.25 | 13.49 | 13.10 | 13.27 | +1.30% | |
| 13.25 | 13.27 | 13.04 | 13.10 | +0.69% | |
| 13.13 | 13.13 | 12.93 | 13.01 | +1.48% | |
| 12.79 | 12.85 | 12.54 | 12.82 | +1.99% | |
| 12.82 | 12.82 | 12.51 | 12.57 | -2.10% | |
| 12.64 | 12.85 | 12.51 | 12.84 | +1.74% | |
| 12.60 | 12.62 | 12.39 | 12.62 | +1.04% | |
| 12.91 | 12.94 | 12.33 | 12.49 | -1.19% | |
| 12.74 | 13.02 | 12.63 | 12.64 | -0.32% | |
| 12.60 | 12.74 | 12.48 | 12.68 | -2.16% | |
| 13.14 | 13.18 | 12.82 | 12.96 | -0.08% | |
| 13.29 | 13.33 | 12.96 | 12.97 | -2.92% | |
| 13.90 | 14.06 | 13.33 | 13.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DEC chart for longer ranges.