5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+11.41%
3 MONTH PERFORMANCE
-4.84%
6 MONTH PERFORMANCE
+12.26%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-11.20%
Diversified Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $14.17 | $13.94 (-1.62%) | $14.30 | $13.91 | 1.22 M | $1.02 B |
| 07/07/2026 | $13.52 | $13.92 (2.96%) | $14.16 | $13.45 | 1.14 M | $1.02 B |
| 07/06/2026 | $14.19 | $13.44 (-5.29%) | $14.24 | $13.42 | 1.02 M | $980.71 M |
| 07/02/2026 | $13.72 | $14.30 (4.23%) | $14.33 | $13.72 | 1.19 M | $1.04 B |
| 07/01/2026 | $13.80 | $13.57 (-1.67%) | $13.85 | $13.37 | 1.42 M | $990.20 M |
| 06/30/2026 | $13.57 | $13.86 (2.14%) | $13.90 | $13.57 | 1.42 M | $1.01 B |
| 06/29/2026 | $13.10 | $13.48 (2.9%) | $13.56 | $13.10 | 1.42 M | $983.63 M |
| 06/26/2026 | $12.59 | $12.98 (3.1%) | $13.18 | $12.57 | 3.26 M | $947.15 M |
| 06/25/2026 | $12.66 | $12.52 (-1.11%) | $12.73 | $12.48 | 1.01 M | $913.58 M |
| 06/24/2026 | $12.76 | $12.77 (0.08%) | $12.88 | $12.61 | 874.55 K | $931.82 M |
| 06/23/2026 | $13.00 | $12.93 (-0.54%) | $13.25 | $12.91 | 968.13 K | $943.50 M |
| 06/22/2026 | $12.94 | $13.12 (1.39%) | $13.12 | $12.74 | 2.00 M | $957.36 M |
| 06/18/2026 | $12.78 | $13.00 (1.72%) | $13.12 | $12.60 | 4.69 M | $948.61 M |
| 06/17/2026 | $13.25 | $12.99 (-1.96%) | $13.29 | $12.88 | 1.20 M | $947.88 M |
| 06/16/2026 | $13.11 | $13.25 (1.07%) | $13.49 | $13.08 | 789.71 K | $966.85 M |
| 06/15/2026 | $13.38 | $13.16 (-1.64%) | $13.65 | $13.14 | 1.24 M | $960.28 M |
| 06/12/2026 | $13.47 | $13.85 (2.82%) | $13.98 | $13.46 | 683.73 K | $1.01 B |
| 06/11/2026 | $14.52 | $13.73 (-5.44%) | $14.55 | $13.64 | 718.41 K | $1.00 B |
| 06/10/2026 | $14.04 | $14.34 (2.14%) | $14.40 | $14.02 | 668.55 K | $1.05 B |
| 06/09/2026 | $13.76 | $13.73 (-0.22%) | $13.94 | $13.63 | 947.40 K | $1.00 B |
| 06/08/2026 | $13.88 | $13.83 (-0.36%) | $14.06 | $13.78 | 576.10 K | $1.01 B |
| 06/05/2026 | $14.06 | $13.82 (-1.71%) | $14.17 | $13.79 | 824.96 K | $1.01 B |
| 06/04/2026 | $13.88 | $14.11 (1.66%) | $14.19 | $13.85 | 687.76 K | $1.03 B |
| 06/03/2026 | $14.30 | $14.06 (-1.68%) | $14.35 | $13.96 | 1.00 M | $1.03 B |
| 06/02/2026 | $14.75 | $14.27 (-3.25%) | $14.93 | $14.21 | 1.92 M | $1.04 B |
| 06/01/2026 | $14.75 | $14.91 (1.08%) | $15.18 | $14.75 | 926.43 K | $1.09 B |
| 05/29/2026 | $14.56 | $14.55 (-0.07%) | $14.62 | $14.41 | 929.90 K | $1.06 B |
| 05/28/2026 | $14.99 | $14.83 (-1.07%) | $15.00 | $14.61 | 890.74 K | $1.08 B |
| 05/27/2026 | $14.85 | $14.54 (-2.09%) | $15.22 | $14.54 | 1.25 M | $1.06 B |
| 05/26/2026 | $15.41 | $15.11 (-1.95%) | $15.80 | $15.10 | 739.80 K | $1.10 B |
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.
