Diversified Energy (DEC) went public on December 18, 2023, when it opened at a split-adjusted price of $15.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $13.10 | $13.19 | $10.94 | $13.06 | 8,285,062 |
February 2025 | $16.03 | $16.87 | $13.06 | $13.31 | 10,880,608 |
January 2025 | $16.62 | $17.32 | $15.28 | $15.59 | 4,635,537 |
December 2024 | $15.54 | $16.65 | $14.25 | $16.44 | 4,973,824 |
November 2024 | $11.71 | $16.05 | $11.43 | $16.01 | 6,046,377 |
October 2024 | $10.78 | $11.79 | $10.74 | $11.53 | 4,599,032 |
September 2024 | $11.24 | $11.40 | $10.30 | $10.93 | 6,878,151 |
August 2024 | $15.26 | $15.43 | $11.44 | $11.75 | 5,965,162 |
July 2024 | $12.77 | $16.01 | $12.55 | $15.45 | 6,971,920 |
June 2024 | $14.15 | $14.17 | $12.00 | $12.67 | 11,182,991 |
May 2024 | $12.79 | $14.33 | $11.94 | $14.25 | 4,081,310 |
April 2024 | $11.18 | $13.74 | $10.81 | $12.91 | 4,642,517 |
March 2024 | $11.04 | $11.57 | $9.69 | $11.07 | 4,371,546 |
February 2024 | $10.20 | $12.19 | $9.64 | $11.33 | 4,684,636 |
January 2024 | $13.11 | $14.15 | $9.17 | $10.15 | 2,241,891 |
December 2023 | $14.55 | $15.52 | $11.94 | $12.90 | 460,508 |
November 2023 | $14.02 | $16.07 | $13.76 | $14.94 | 89,003 |
October 2023 | $17.20 | $17.20 | $13.41 | $14.19 | 159,041 |
September 2023 | $20.48 | $20.64 | $16.68 | $17.46 | 125,788 |
August 2023 | $20.38 | $20.64 | $18.73 | $19.43 | 41,506 |
July 2023 | $18.93 | $21.54 | $18.56 | $20.55 | 50,019 |
June 2023 | $17.57 | $20.22 | $17.40 | $18.93 | 16,469 |
May 2023 | $19.00 | $19.47 | $16.90 | $18.73 | 47,888 |
April 2023 | $19.15 | $20.43 | $18.04 | $19.00 | 23,834 |
March 2023 | $18.35 | $20.43 | $16.76 | $18.52 | 47,574 |
