5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
-8.79%
3 MONTH PERFORMANCE
+11.58%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+5.36%
Diversified Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.89 | $15.58 (-1.95%) | $15.96 | $15.47 | 560.53 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 |
| 03/26/2026 | $17.53 | $17.77 (1.37%) | $17.87 | $17.40 | 1.56 M | $1.30 B |
| 03/25/2026 | $17.09 | $17.38 (1.7%) | $17.40 | $16.80 | 1.46 M | $1.27 B |
| 03/24/2026 | $16.35 | $16.62 (1.65%) | $17.22 | $16.35 | 2.46 M | $1.21 B |
| 03/23/2026 | $15.48 | $15.64 (1.03%) | $16.12 | $15.38 | 1.97 M | $1.14 B |
| 03/20/2026 | $16.09 | $16.20 (0.68%) | $16.59 | $16.01 | 8.04 M | $1.18 B |
| 03/19/2026 | $15.50 | $16.19 (4.45%) | $16.20 | $15.50 | 1.97 M | $1.18 B |
| 03/18/2026 | $14.65 | $14.96 (2.12%) | $15.00 | $14.50 | 1.70 M | $1.09 B |
| 03/17/2026 | $14.53 | $14.53 (0%) | $14.86 | $14.43 | 1.04 M | $1.06 B |
| 03/16/2026 | $14.57 | $14.27 (-2.06%) | $14.61 | $14.27 | 809.67 K | $1.04 B |
| 03/13/2026 | $14.33 | $14.61 (1.95%) | $14.75 | $14.28 | 1.07 M | $1.07 B |
| 03/12/2026 | $14.75 | $14.44 (-2.1%) | $14.91 | $14.37 | 1.33 M | $1.05 B |
| 03/11/2026 | $14.09 | $14.50 (2.91%) | $14.59 | $14.08 | 1.29 M | $1.06 B |
| 03/10/2026 | $14.35 | $14.24 (-0.77%) | $14.63 | $14.20 | 1.58 M | $1.04 B |
| 03/09/2026 | $14.73 | $14.73 (0%) | $15.13 | $14.64 | 1.86 M | $1.07 B |
| 03/06/2026 | $14.70 | $14.55 (-1.02%) | $14.83 | $14.35 | 759.11 K | $1.06 B |
| 03/05/2026 | $14.67 | $14.54 (-0.89%) | $14.85 | $14.34 | 843.20 K | $1.06 B |
| 03/04/2026 | $14.57 | $14.57 (0%) | $14.88 | $14.44 | 964.32 K | $1.06 B |
| 03/03/2026 | $14.20 | $14.52 (2.25%) | $14.74 | $14.13 | 1.36 M | $1.06 B |
| 03/02/2026 | $13.84 | $13.91 (0.51%) | $14.22 | $13.68 | 793.60 K | $1.02 B |
| 02/27/2026 | $13.57 | $13.76 (1.4%) | $14.46 | $13.57 | 2.31 M | $1.00 B |
| 02/26/2026 | $12.98 | $13.22 (1.85%) | $13.36 | $12.95 | 549.60 K | $964.66 M |
| 02/25/2026 | $13.25 | $13.06 (-1.43%) | $13.25 | $12.92 | 480.30 K | $952.98 M |
| 02/24/2026 | $13.61 | $13.13 (-3.53%) | $13.68 | $13.06 | 778.56 K | $958.09 M |
| 02/23/2026 | $13.72 | $13.63 (-0.66%) | $13.86 | $13.49 | 609.60 K | $994.58 M |
| 02/20/2026 | $13.85 | $13.69 (-1.16%) | $14.03 | $13.65 | 307.21 K | $998.96 M |
| 02/19/2026 | $13.63 | $13.87 (1.76%) | $14.09 | $13.63 | 831.43 K | $1.01 B |
| 02/18/2026 | $13.27 | $13.45 (1.36%) | $13.50 | $13.27 | 506.61 K | $981.44 M |
| 02/17/2026 | $13.20 | $13.09 (-0.83%) | $13.20 | $12.65 | 497.50 K | $955.17 M |
| 02/13/2026 | $13.19 | $13.21 (0.15%) | $13.43 | $13.15 | 517.70 K | $963.93 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.
