The highest closing price for Diversified Energy (DEC) last month was $13.66, on March 20. It was up 3.2% for the month. The latest price is $11.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $13.42 | $13.59 | $13.28 | $13.52 | 358,868 |
March 28 2025 | $13.36 | $13.52 | $13.25 | $13.44 | 412,144 |
March 27 2025 | $13.34 | $13.48 | $13.19 | $13.42 | 214,360 |
March 26 2025 | $13.36 | $13.62 | $13.36 | $13.45 | 360,650 |
March 25 2025 | $13.56 | $13.60 | $13.06 | $13.16 | 403,880 |
March 24 2025 | $13.11 | $13.40 | $13.02 | $13.35 | 423,711 |
March 21 2025 | $13.63 | $13.64 | $13.22 | $13.28 | 460,921 |
March 20 2025 | $13.34 | $13.83 | $13.28 | $13.66 | 777,989 |
March 19 2025 | $12.77 | $13.35 | $12.76 | $13.28 | 725,149 |
March 18 2025 | $13.05 | $13.21 | $12.94 | $13.06 | 585,223 |
March 17 2025 | $12.45 | $13.18 | $12.45 | $13.06 | 818,504 |
March 14 2025 | $11.71 | $12.01 | $11.67 | $11.95 | 374,946 |
March 13 2025 | $11.64 | $11.86 | $11.52 | $11.71 | 372,206 |
March 12 2025 | $11.31 | $11.68 | $11.28 | $11.57 | 488,139 |
March 11 2025 | $11.39 | $11.39 | $11.13 | $11.19 | 632,330 |
March 10 2025 | $11.47 | $11.70 | $10.94 | $10.96 | 882,498 |
March 07 2025 | $11.66 | $11.78 | $11.17 | $11.28 | 1,024,910 |
March 06 2025 | $11.99 | $11.99 | $11.16 | $11.18 | 784,194 |
March 05 2025 | $12.52 | $12.54 | $11.94 | $11.96 | 1,180,046 |
March 04 2025 | $12.65 | $12.69 | $12.25 | $12.51 | 1,108,737 |
March 03 2025 | $13.10 | $13.19 | $12.53 | $12.56 | 618,552 |
Daily pricing data for Diversified Energy dates back to 10/22/2018, and may be incomplete.
