NYSE · DEC

Diversified Energy Company PLC

Energy · Oil & Gas Energy

$14.03

Up+$0.42 (+3.09%)

Updated Oct 7, 2026, 7:06 AM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · DEC

DEC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

DEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$13.61	$14.05	$13.61	$14.03	590.55K
Oct 5, 2026	$13.38	$13.765	$13.1785	$13.61	504.5K
Oct 2, 2026	$13.36	$13.54	$13.315	$13.42	494.16K
Oct 1, 2026	$13.32	$13.56	$13.23	$13.43	553.75K
Sep 30, 2026	$13.51	$13.63	$13.37	$13.37	698.33K
Sep 29, 2026	$13.40	$13.59	$13.27	$13.50	865.11K
Sep 28, 2026	$13.83	$13.86	$13.43	$13.57	679.57K
Sep 25, 2026	$13.78	$14.01	$13.70	$13.79	721.75K
Sep 24, 2026	$13.93	$14.07	$13.71	$14.05	872.72K
Sep 23, 2026	$13.90	$14.13	$13.859	$13.89	572.31K
Sep 22, 2026	$13.64	$13.99	$13.614	$13.90	516.1K
Sep 21, 2026	$13.70	$13.75	$13.47	$13.71	1.03M
Sep 18, 2026	$13.92	$14.06	$13.73	$13.73	3.46M
Sep 17, 2026	$14.09	$14.23	$13.865	$13.89	954.53K
Sep 16, 2026	$14.815	$14.85	$14.05	$14.16	1.08M
Sep 15, 2026	$14.85	$15.165	$14.85	$15.01	512.02K
Sep 14, 2026	$15.08	$15.155	$14.83	$14.88	712.95K
Sep 11, 2026	$14.90	$14.95	$14.67	$14.81	442.76K
Sep 10, 2026	$15.25	$15.26	$14.8683	$14.94	685.7K
Sep 9, 2026	$15.65	$15.715	$15.055	$15.08	626.9K
Sep 8, 2026	$15.47	$15.8399	$15.42	$15.43	1.52M