5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+7.70%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
-11.18%
YEAR-TO-DATE PERFORMANCE
-7.25%
1 YEAR PERFORMANCE
-19.73%
Diversified Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.28 | $13.46 (1.36%) | $13.48 | $13.28 | 427.56 K | $916.71 M |
| 02/17/2026 | $13.20 | $13.09 (-0.83%) | $13.20 | $12.65 | 497.47 K | $900.88 M |
| 02/13/2026 | $13.19 | $13.21 (0.15%) | $13.43 | $13.15 | 517.70 K | $909.14 M |
| 02/12/2026 | $13.51 | $13.16 (-2.59%) | $13.59 | $13.14 | 427.33 K | $905.70 M |
| 02/11/2026 | $12.98 | $13.46 (3.7%) | $13.51 | $12.80 | 842.90 K | $926.34 M |
| 02/10/2026 | $13.38 | $13.19 (-1.42%) | $13.45 | $13.15 | 456.12 K | $907.76 M |
| 02/09/2026 | $13.25 | $13.43 (1.36%) | $13.49 | $13.23 | 289.80 K | $924.28 M |
| 02/06/2026 | $12.72 | $13.35 (4.95%) | $13.46 | $12.72 | 583.11 K | $918.77 M |
| 02/05/2026 | $12.80 | $12.80 (0%) | $12.85 | $12.53 | 503.80 K | $880.92 M |
| 02/04/2026 | $13.00 | $13.15 (1.15%) | $13.27 | $12.75 | 590.20 K | $905.01 M |
| 02/03/2026 | $12.95 | $12.99 (0.31%) | $13.04 | $12.75 | 409.75 K | $894.00 M |
| 02/02/2026 | $12.90 | $12.99 (0.7%) | $13.22 | $12.83 | 538.02 K | $894.00 M |
| 01/30/2026 | $13.08 | $13.39 (2.37%) | $13.40 | $12.94 | 462.50 K | $921.53 M |
| 01/29/2026 | $13.31 | $13.14 (-1.28%) | $13.36 | $12.97 | 342.74 K | $904.32 M |
| 01/28/2026 | $13.25 | $12.99 (-1.96%) | $13.32 | $12.96 | 489.89 K | $894.00 M |
| 01/27/2026 | $13.10 | $13.15 (0.38%) | $13.18 | $12.88 | 377.32 K | $905.01 M |
| 01/26/2026 | $13.09 | $13.17 (0.61%) | $13.23 | $12.89 | 341.90 K | $906.39 M |
| 01/23/2026 | $13.13 | $12.85 (-2.13%) | $13.24 | $12.78 | 497.82 K | $884.36 M |
| 01/22/2026 | $13.02 | $12.95 (-0.54%) | $13.24 | $12.92 | 450.40 K | $891.25 M |
| 01/21/2026 | $12.77 | $13.07 (2.35%) | $13.42 | $12.77 | 1.11 M | $899.50 M |
| 01/20/2026 | $12.69 | $12.55 (-1.1%) | $12.83 | $12.41 | 761.09 K | $863.72 M |
| 01/16/2026 | $12.40 | $12.47 (0.56%) | $12.56 | $12.35 | 795.20 K | $858.21 M |
| 01/15/2026 | $12.85 | $12.44 (-3.19%) | $12.90 | $12.42 | 770.26 K | $856.15 M |
| 01/14/2026 | $12.77 | $13.06 (2.27%) | $13.15 | $12.65 | 658.70 K | $898.82 M |
| 01/13/2026 | $12.58 | $12.93 (2.78%) | $12.97 | $12.58 | 529.71 K | $889.87 M |
| 01/12/2026 | $13.12 | $12.78 (-2.59%) | $13.12 | $12.72 | 442.14 K | $879.55 M |
| 01/09/2026 | $13.90 | $13.30 (-4.32%) | $13.98 | $13.28 | 604.67 K | $915.33 M |
| 01/08/2026 | $13.29 | $14.15 (6.47%) | $14.45 | $13.29 | 558.40 K | $973.83 M |
| 01/07/2026 | $13.78 | $13.48 (-2.18%) | $13.82 | $13.31 | 954.23 K | $927.72 M |
| 01/06/2026 | $14.25 | $13.83 (-2.95%) | $14.31 | $13.77 | 498.73 K | $951.81 M |
| 01/05/2026 | $14.67 | $14.26 (-2.79%) | $14.73 | $13.66 | 589.90 K | $981.40 M |
| 01/02/2026 | $14.59 | $14.80 (1.44%) | $14.85 | $14.41 | 609.92 K | $1.02 B |
| 12/31/2025 | $14.50 | $14.48 (-0.14%) | $14.62 | $14.34 | 290.75 K | $996.54 M |
| 12/30/2025 | $14.48 | $14.46 (-0.14%) | $14.62 | $14.45 | 203.50 K | $995.17 M |
| 12/29/2025 | $14.37 | $14.41 (0.28%) | $14.49 | $14.23 | 293.50 K | $991.73 M |
| 12/26/2025 | $14.43 | $14.27 (-1.11%) | $14.46 | $14.26 | 205.81 K | $982.09 M |
| 12/24/2025 | $14.37 | $14.43 (0.42%) | $14.54 | $14.35 | 136.30 K | $993.10 M |
| 12/23/2025 | $14.03 | $14.46 (3.06%) | $14.52 | $13.90 | 874.60 K | $995.17 M |
| 12/22/2025 | $13.78 | $14.00 (1.6%) | $14.07 | $13.78 | 368.22 K | $963.51 M |
| 12/19/2025 | $13.83 | $13.71 (-0.87%) | $13.99 | $13.70 | 1.30 M | $943.55 M |
| 12/18/2025 | $14.07 | $13.78 (-2.06%) | $14.17 | $13.78 | 464.60 K | $948.37 M |
| 12/17/2025 | $13.70 | $14.07 (2.7%) | $14.10 | $13.70 | 377.20 K | $968.33 M |
| 12/16/2025 | $13.62 | $13.61 (-0.07%) | $13.94 | $13.58 | 878.60 K | $936.67 M |
| 12/15/2025 | $14.39 | $13.74 (-4.52%) | $14.40 | $13.51 | 811.54 K | $945.61 M |
| 12/12/2025 | $14.73 | $14.34 (-2.65%) | $14.80 | $14.33 | 695.08 K | $986.91 M |
| 12/11/2025 | $15.31 | $14.59 (-4.7%) | $15.40 | $14.53 | 616.95 K | $1.00 B |
| 12/10/2025 | $15.67 | $15.40 (-1.72%) | $15.70 | $15.35 | 1.63 M | $1.06 B |
| 12/09/2025 | $15.65 | $15.67 (0.13%) | $15.88 | $15.50 | 693.14 K | $1.08 B |
| 12/08/2025 | $15.85 | $15.41 (-2.78%) | $16.04 | $15.33 | 1.23 M | $1.06 B |
| 12/05/2025 | $15.51 | $15.84 (2.13%) | $16.13 | $15.46 | 559.00 K | $1.09 B |
| 12/04/2025 | $15.19 | $15.32 (0.86%) | $15.38 | $15.05 | 1.07 M | $1.05 B |
| 12/03/2025 | $14.93 | $15.19 (1.74%) | $15.28 | $14.93 | 338.52 K | $1.05 B |
| 12/02/2025 | $14.95 | $14.79 (-1.07%) | $14.99 | $14.60 | 370.02 K | $1.02 B |
| 12/01/2025 | $15.04 | $14.69 (-2.33%) | $15.20 | $14.59 | 379.70 K | $1.01 B |
| 11/28/2025 | $14.85 | $15.04 (1.28%) | $15.22 | $14.81 | 308.20 K | $1.04 B |
| 11/26/2025 | $14.91 | $14.74 (-1.14%) | $15.11 | $14.56 | 477.40 K | $1.01 B |
| 11/25/2025 | $15.50 | $14.89 (-3.94%) | $15.55 | $14.34 | 628.00 K | $1.02 B |
| 11/24/2025 | $14.44 | $14.80 (2.49%) | $15.15 | $14.35 | 847.60 K | $1.02 B |
| 11/21/2025 | $14.33 | $14.61 (1.95%) | $14.76 | $14.18 | 451.70 K | $1.01 B |
| 11/20/2025 | $15.04 | $14.31 (-4.85%) | $15.16 | $14.28 | 550.60 K | $984.84 M |
| 11/19/2025 | $14.68 | $15.13 (3.07%) | $15.22 | $14.60 | 459.30 K | $1.04 B |
| 11/18/2025 | $15.25 | $15.41 (1.05%) | $15.45 | $15.14 | 272.00 K | $1.06 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.
