NYSE · DEC

Diversified Energy Company PLC

Energy · Oil & Gas Energy

$14.44

Down-$0.17 (-1.16%)

Updated Oct 31, 2026, 6:43 AM

SID Score

4.5/10

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 30, 2026

Daily close

View OHLC price history

DEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$14.58	$14.84	$14.38	$14.44	1.23M
Oct 29, 2026	$14.73	$14.81	$14.48	$14.61	852.2K
Oct 28, 2026	$14.71	$14.84	$14.595	$14.67	598.61K
Oct 27, 2026	$14.45	$14.60	$14.36	$14.59	608.3K
Oct 26, 2026	$14.59	$14.67	$14.29	$14.44	883.83K
Oct 23, 2026	$14.44	$14.825	$14.40	$14.69	402.76K
Oct 22, 2026	$14.42	$14.48	$14.15	$14.39	413.52K
Oct 21, 2026	$14.27	$14.405	$14.02	$14.24	474.11K
Oct 20, 2026	$14.76	$14.76	$14.15	$14.34	618.28K
Oct 19, 2026	$14.78	$14.90	$14.57	$14.58	452.13K
Oct 16, 2026	$14.62	$14.95	$14.5801	$14.83	471.82K
Oct 15, 2026	$14.67	$14.87	$14.40	$14.43	578.92K
Oct 14, 2026	$14.95	$14.95	$14.50	$14.67	774.94K
Oct 13, 2026	$14.32	$14.92	$14.32	$14.86	932.34K
Oct 12, 2026	$13.88	$14.20	$13.8529	$14.16	580.73K
Oct 9, 2026	$14.02	$14.14	$13.80	$13.83	468.63K
Oct 8, 2026	$14.24	$14.30	$14.04	$14.10	797.82K
Oct 7, 2026	$14.13	$14.39	$14.03	$14.03	734.53K
Oct 6, 2026	$13.61	$14.05	$13.61	$14.03	590.75K
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