5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-18.83%
6 MONTH PERFORMANCE
+3.29%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-1.47%
Diversified Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $15.57 | $15.49 (-0.51%) | $15.76 | $15.37 | 555.10 K | $1.13 B |
| 05/21/2026 | $16.59 | $15.76 (-5%) | $16.73 | $15.74 | 506.44 K | $1.15 B |
| 05/20/2026 | $16.68 | $16.36 (-1.92%) | $16.89 | $16.36 | 612.14 K | $1.19 B |
| 05/19/2026 | $16.54 | $16.78 (1.45%) | $16.84 | $16.35 | 712.20 K | $1.22 B |
| 05/18/2026 | $16.08 | $16.54 (2.86%) | $16.67 | $16.02 | 608.91 K | $1.21 B |
| 05/15/2026 | $16.20 | $16.08 (-0.74%) | $16.27 | $15.95 | 691.84 K | $1.17 B |
| 05/14/2026 | $15.60 | $16.14 (3.46%) | $16.17 | $15.60 | 462.33 K | $1.18 B |
| 05/13/2026 | $15.89 | $15.58 (-1.95%) | $15.96 | $15.47 | 566.32 K | $1.14 B |
| 05/12/2026 | $15.98 | $15.87 (-0.69%) | $15.99 | $15.72 | 654.52 K | $1.16 B |
| 05/11/2026 | $15.95 | $15.71 (-1.5%) | $16.20 | $15.70 | 770.94 K | $1.15 B |
| 05/08/2026 | $15.72 | $15.65 (-0.45%) | $15.80 | $15.54 | 660.00 K | $1.14 B |
| 05/07/2026 | $15.27 | $15.57 (1.96%) | $15.77 | $15.13 | 1.29 M | $1.14 B |
| 05/06/2026 | $15.68 | $15.35 (-2.1%) | $15.71 | $15.33 | 797.60 K | $1.12 B |
| 05/05/2026 | $16.43 | $16.36 (-0.43%) | $16.65 | $16.14 | 468.90 K | $1.19 B |
| 05/04/2026 | $16.53 | $16.82 (1.75%) | $16.83 | $16.41 | 553.01 K | $1.23 B |
| 05/01/2026 | $16.49 | $16.45 (-0.24%) | $16.69 | $16.05 | 527.40 K | $1.20 B |
| 04/30/2026 | $16.10 | $16.65 (3.42%) | $16.67 | $16.00 | 638.93 K | $1.21 B |
| 04/29/2026 | $16.13 | $16.36 (1.43%) | $16.39 | $15.95 | 658.15 K | $1.19 B |
| 04/28/2026 | $15.89 | $16.00 (0.69%) | $16.16 | $15.82 | 452.30 K | $1.17 B |
| 04/27/2026 | $15.63 | $15.67 (0.26%) | $15.84 | $15.57 | 617.16 K | $1.14 B |
| 04/24/2026 | $15.38 | $15.48 (0.65%) | $15.49 | $15.25 | 538.20 K | $1.13 B |
| 04/23/2026 | $15.63 | $15.60 (-0.19%) | $15.79 | $15.48 | 559.69 K | $1.14 B |
| 04/22/2026 | $15.22 | $15.53 (2.04%) | $15.58 | $15.22 | 470.96 K | $1.13 B |
| 04/21/2026 | $15.28 | $15.19 (-0.59%) | $15.40 | $15.07 | 524.15 K | $1.11 B |
| 04/20/2026 | $15.26 | $15.31 (0.33%) | $15.54 | $15.08 | 749.04 K | $1.12 B |
| 04/17/2026 | $15.05 | $15.21 (1.06%) | $15.26 | $14.60 | 1.44 M | $1.11 B |
| 04/16/2026 | $15.72 | $15.77 (0.32%) | $16.03 | $15.65 | 880.51 K | $1.15 B |
| 04/15/2026 | $15.65 | $15.55 (-0.64%) | $15.80 | $15.51 | 1.30 M | $1.13 B |
| 04/14/2026 | $16.12 | $15.77 (-2.17%) | $16.12 | $15.70 | 615.21 K | $1.15 B |
| 04/13/2026 | $16.79 | $16.16 (-3.75%) | $16.89 | $16.08 | 712.05 K | $1.18 B |
| 04/10/2026 | $16.28 | $16.70 (2.58%) | $16.85 | $16.26 | 580.24 K | $1.22 B |
| 04/09/2026 | $16.55 | $16.33 (-1.33%) | $16.75 | $16.23 | 568.30 K | $1.19 B |
| 04/08/2026 | $16.06 | $16.55 (3.05%) | $16.60 | $15.66 | 1.22 M | $1.21 B |
| 04/07/2026 | $17.23 | $16.89 (-1.97%) | $17.55 | $16.83 | 776.50 K | $1.23 B |
| 04/06/2026 | $17.13 | $17.25 (0.7%) | $17.37 | $16.91 | 464.70 K | $1.26 B |
| 04/02/2026 | $17.46 | $17.09 (-2.12%) | $17.56 | $16.77 | 950.60 K | $1.25 B |
| 04/01/2026 | $17.31 | $16.74 (-3.29%) | $17.42 | $16.45 | 1.61 M | $1.22 B |
| 03/31/2026 | $18.35 | $17.44 (-4.96%) | $18.90 | $17.30 | 1.90 M | $1.27 B |
| 03/30/2026 | $18.53 | $18.30 (-1.24%) | $18.63 | $18.20 | 1.27 M | $1.34 B |
| 03/27/2026 | $17.80 | $18.16 (2.02%) | $18.30 | $17.74 | 1.77 M | $1.33 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.
