5 DAY PERFORMANCE
+9.84%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
-9.74%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+10.33%
Diversified Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $14.02 | $13.88 (-1%) | $14.14 | $13.87 | 161.17 K | $1.01 B |
| 10/08/2026 | $14.24 | $14.10 (-0.98%) | $14.30 | $14.04 | 797.82 K | $1.02 B |
| 10/07/2026 | $14.13 | $14.03 (-0.71%) | $14.39 | $14.03 | 734.53 K | $1.01 B |
| 10/06/2026 | $13.61 | $14.03 (3.09%) | $14.05 | $13.61 | 590.75 K | $1.01 B |
| 10/05/2026 | $13.38 | $13.61 (1.72%) | $13.77 | $13.18 | 504.50 K | $983.96 M |
| 10/02/2026 | $13.36 | $13.42 (0.45%) | $13.54 | $13.32 | 494.16 K | $970.23 M |
| 10/01/2026 | $13.32 | $13.43 (0.83%) | $13.56 | $13.23 | 553.75 K | $970.95 M |
| 09/30/2026 | $13.51 | $13.37 (-1.04%) | $13.63 | $13.37 | 698.33 K | $966.61 M |
| 09/29/2026 | $13.40 | $13.50 (0.75%) | $13.59 | $13.27 | 865.11 K | $976.01 M |
| 09/28/2026 | $13.83 | $13.57 (-1.88%) | $13.86 | $13.43 | 679.60 K | $981.07 M |
| 09/25/2026 | $13.78 | $13.79 (0.07%) | $14.01 | $13.70 | 721.75 K | $996.97 M |
| 09/24/2026 | $13.93 | $14.05 (0.86%) | $14.07 | $13.71 | 872.72 K | $1.02 B |
| 09/23/2026 | $13.90 | $13.89 (-0.07%) | $14.13 | $13.86 | 572.31 K | $1.00 B |
| 09/22/2026 | $13.64 | $13.90 (1.91%) | $13.99 | $13.61 | 516.10 K | $1.00 B |
| 09/21/2026 | $13.70 | $13.71 (0.07%) | $13.75 | $13.47 | 1.03 M | $991.19 M |
| 09/18/2026 | $13.92 | $13.73 (-1.36%) | $14.06 | $13.73 | 3.46 M | $992.64 M |
| 09/17/2026 | $14.09 | $13.89 (-1.42%) | $14.23 | $13.87 | 954.53 K | $1.00 B |
| 09/16/2026 | $14.82 | $14.16 (-4.45%) | $14.85 | $14.05 | 1.08 M | $1.02 B |
| 09/15/2026 | $14.85 | $15.01 (1.08%) | $15.17 | $14.85 | 512.02 K | $1.09 B |
| 09/14/2026 | $15.08 | $14.88 (-1.33%) | $15.16 | $14.83 | 712.95 K | $1.08 B |
| 09/11/2026 | $14.90 | $14.81 (-0.6%) | $14.95 | $14.67 | 442.80 K | $1.07 B |
| 09/10/2026 | $15.25 | $14.94 (-2.03%) | $15.26 | $14.87 | 685.70 K | $1.08 B |
| 09/09/2026 | $15.65 | $15.08 (-3.64%) | $15.72 | $15.06 | 626.90 K | $1.09 B |
| 09/08/2026 | $15.47 | $15.43 (-0.26%) | $15.84 | $15.42 | 1.52 M | $1.12 B |
| 09/04/2026 | $15.67 | $15.43 (-1.53%) | $15.73 | $15.26 | 592.60 K | $1.12 B |
| 09/03/2026 | $15.38 | $15.72 (2.21%) | $15.89 | $14.99 | 1.01 M | $1.14 B |
| 09/02/2026 | $15.24 | $15.25 (0.07%) | $15.48 | $15.16 | 644.53 K | $1.10 B |
| 09/01/2026 | $15.17 | $15.36 (1.25%) | $15.36 | $14.89 | 1.07 M | $1.11 B |
| 08/31/2026 | $15.03 | $14.89 (-0.93%) | $15.10 | $14.81 | 878.40 K | $1.08 B |
| 08/28/2026 | $14.67 | $14.75 (0.55%) | $14.86 | $14.67 | 509.60 K | $1.07 B |
| 08/27/2026 | $14.85 | $15.07 (1.48%) | $15.12 | $14.70 | 722.63 K | $1.09 B |
| 08/26/2026 | $14.48 | $14.93 (3.11%) | $14.97 | $14.47 | 716.70 K | $1.08 B |
| 08/25/2026 | $14.57 | $14.67 (0.69%) | $14.79 | $14.50 | 542.56 K | $1.06 B |
| 08/24/2026 | $14.56 | $14.83 (1.85%) | $14.88 | $14.54 | 594.21 K | $1.07 B |
| 08/21/2026 | $14.75 | $14.66 (-0.61%) | $14.78 | $14.55 | 545.56 K | $1.06 B |
| 08/20/2026 | $14.59 | $14.71 (0.82%) | $15.10 | $14.59 | 826.03 K | $1.06 B |
| 08/19/2026 | $14.40 | $14.42 (0.14%) | $14.71 | $14.36 | 1.38 M | $1.04 B |
| 08/18/2026 | $14.63 | $14.40 (-1.57%) | $14.65 | $14.22 | 1.16 M | $1.04 B |
| 08/17/2026 | $14.39 | $14.39 (0%) | $14.44 | $14.17 | 745.75 K | $1.04 B |
| 08/14/2026 | $14.55 | $14.32 (-1.58%) | $14.60 | $14.24 | 832.22 K | $1.04 B |
| 08/13/2026 | $14.27 | $14.17 (-0.7%) | $14.54 | $13.93 | 1.47 M | $1.02 B |
| 08/12/2026 | $14.56 | $14.48 (-0.55%) | $14.76 | $14.40 | 503.54 K | $1.05 B |
| 08/11/2026 | $14.43 | $14.65 (1.52%) | $14.65 | $14.31 | 652.03 K | $1.06 B |
| 08/10/2026 | $14.14 | $14.34 (1.41%) | $14.47 | $14.08 | 749.60 K | $1.04 B |
| 08/07/2026 | $13.34 | $13.85 (3.82%) | $14.01 | $13.31 | 863.66 K | $1.00 B |
| 08/06/2026 | $13.51 | $13.49 (-0.15%) | $13.62 | $12.99 | 1.15 M | $975.29 M |
| 08/05/2026 | $13.51 | $13.09 (-3.11%) | $13.51 | $13.02 | 786.34 K | $946.37 M |
| 08/04/2026 | $13.25 | $13.40 (1.13%) | $13.40 | $12.93 | 1.14 M | $968.78 M |
| 08/03/2026 | $13.20 | $13.55 (2.65%) | $13.62 | $13.12 | 1.23 M | $979.62 M |
| 07/31/2026 | $12.97 | $13.46 (3.78%) | $13.48 | $12.92 | 619.54 K | $982.17 M |
| 07/30/2026 | $12.91 | $13.06 (1.16%) | $13.11 | $12.89 | 672.40 K | $952.98 M |
| 07/29/2026 | $12.88 | $13.05 (1.32%) | $13.13 | $12.76 | 810.32 K | $952.25 M |
| 07/28/2026 | $12.82 | $12.50 (-2.5%) | $13.00 | $12.40 | 1.04 M | $912.12 M |
| 07/27/2026 | $12.91 | $12.71 (-1.55%) | $13.11 | $12.70 | 1.34 M | $927.44 M |
| 07/24/2026 | $13.23 | $13.23 (0%) | $13.40 | $13.18 | 534.19 K | $965.39 M |
| 07/23/2026 | $13.65 | $13.24 (-3%) | $13.74 | $13.24 | 742.70 K | $966.12 M |
| 07/22/2026 | $13.51 | $13.37 (-1.04%) | $13.70 | $13.33 | 927.81 K | $975.60 M |
| 07/21/2026 | $13.10 | $13.31 (1.6%) | $13.36 | $13.02 | 607.07 K | $971.23 M |
| 07/20/2026 | $13.21 | $13.14 (-0.53%) | $13.38 | $13.08 | 558.57 K | $958.82 M |
| 07/17/2026 | $13.72 | $13.36 (-2.62%) | $13.84 | $13.29 | 587.95 K | $974.88 M |
| 07/16/2026 | $13.42 | $13.34 (-0.6%) | $13.54 | $13.27 | 938.18 K | $973.42 M |
| 07/15/2026 | $13.30 | $13.28 (-0.15%) | $13.46 | $13.13 | 866.60 K | $969.04 M |
| 07/14/2026 | $13.62 | $13.34 (-2.06%) | $13.72 | $13.34 | 651.60 K | $973.42 M |
| 07/13/2026 | $13.57 | $13.74 (1.25%) | $13.93 | $13.57 | 916.93 K | $1.00 B |
| 07/10/2026 | $13.78 | $13.38 (-2.9%) | $13.78 | $13.24 | 766.54 K | $976.33 M |
| 07/09/2026 | $13.74 | $13.68 (-0.44%) | $13.81 | $13.48 | 764.80 K | $998.23 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.
