stockNYSE: DEC • 28 Days Updates
Diversified Energy Company (DEC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Diversified Energy Company (DEC) is a publicly traded company.
Investor Relations:ir.div.energy
Price & Performance Trajectory
Diversified Energy CompanyNYSE: DEC
Latest Close
$13.83
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDEC session performance
✓ Latest Close USD
$13.83
Latest session close
$-0.98vs period start
Period Return % % GAIN
-6.62%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.17 / $13.18
Period range envelope
$1.99channel spread
Total Volume SHARES
15.66M
Period turnover
Avg: 824.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $13.83 | -1.91% | $14.14 | $13.80 | 461.2K |
| Oct 08, 2026 | $14.10 | +0.50% | $14.30 | $14.04 | 797.7K |
| Oct 07, 2026 | $14.03 | +0.00% | $14.37 | $14.03 | 734.5K |
| Oct 06, 2026 | $14.03 | +3.09% | $14.05 | $13.61 | 587.4K |
| Oct 05, 2026 | $13.61 | +1.42% | $13.77 | $13.18 | 501.4K |
| Oct 02, 2026 | $13.42 | -0.07% | $13.54 | $13.32 | 493.7K |
| Oct 01, 2026 | $13.43 | +0.45% | $13.56 | $13.23 | 553.7K |
| Sep 30, 2026 | $13.37 | -0.96% | $13.63 | $13.37 | 697.8K |
| Sep 29, 2026 | $13.50 | -0.52% | $13.59 | $13.27 | 865.1K |
| Sep 28, 2026 | $13.57 | -1.60% | $13.86 | $13.43 | 679.6K |
| Sep 23, 2026 | $13.89 | -0.07% | $14.13 | $13.86 | 572.2K |
| Sep 22, 2026 | $13.90 | +1.39% | $13.99 | $13.61 | 516.0K |
| Sep 21, 2026 | $13.71 | -0.15% | $13.75 | $13.47 | 1.03M |
| Sep 18, 2026 | $13.73 | -1.15% | $14.06 | $13.73 | 3.46M |
| Sep 17, 2026 | $13.89 | -1.91% | $14.23 | $13.87 | 954.5K |
Page 1 of 2