Diversified Energy Company PLC (DEC) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +0.7%
- 3M
- -17.6%
- YTD
- -5.9%
- 1Y
- -2.7%
- 3Y
- -15.9%
- 5Y
- -13.9%
Loading 10-year price history...
DEC Historical Performance
DEC Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -6.1%
- 2019 annual price return
- -9.3%
- 2020 annual price return
- +27.0%
- 2021 annual price return
- +0.7%
- 2022 annual price return
- -2.4%
- 2023 annual price return
- -48.3%
- 2024 annual price return
- +3.7%
- 2025 annual price return
- -17.3%
- 2026 annual price return
- -7.0%
DEC Stock Price Trajectory (2018–2026)
As of July 8, 2026, Diversified Energy Company PLC (DEC) trades at $13.92, representing a -2.7% return over the past year. The stock has delivered a -11.9% total return over five years (-13.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $38.00 on March 1, 2021. From this peak, DEC has corrected -63.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers CTRA (+31.2% 1Y), AR (-4.8% 1Y), and EQT (-7.8% 1Y), DEC has underperformed the peer group average. Compare DEC vs CTRA →
DEC Historical Price Data · from 2018
Rows 1–50 of 1,512| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.52 | 14.15 | 13.45 | 13.92 | 1.11M | +3.57% |
| 2026-07-06 | 14.21 | 14.23 | 13.42 | 13.44 | 1.02M | -6.01% |
| 2026-07-02 | 13.79 | 14.33 | 13.72 | 14.30 | 1.19M | +5.38% |
| 2026-07-01 | 13.80 | 13.85 | 13.37 | 13.57 | 1.42M | -2.09% |
| 2026-06-30 | 13.57 | 13.89 | 13.57 | 13.86 | 1.41M | +2.82% |
| 2026-06-29 | 13.07 | 13.55 | 13.07 | 13.48 | 1.42M | +3.85% |
| 2026-06-26 | 12.59 | 13.18 | 12.57 | 12.98 | 1.52M | +3.67% |
| 2026-06-25 | 12.66 | 12.73 | 12.48 | 12.52 | 910K | -1.96% |
| 2026-06-24 | 12.70 | 12.88 | 12.61 | 12.77 | 834K | -1.24% |
| 2026-06-23 | 13.04 | 13.25 | 12.91 | 12.93 | 888K | -1.45% |
| 2026-06-22 | 12.97 | 13.12 | 12.74 | 13.12 | 1.86M | +0.92% |
| 2026-06-18 | 12.78 | 13.12 | 12.60 | 13.00 | 4.24M | +0.08% |
| 2026-06-17 | 13.25 | 13.29 | 12.88 | 12.99 | 1.18M | -1.96% |
| 2026-06-16 | 13.11 | 13.49 | 13.08 | 13.25 | 774K | +0.68% |
| 2026-06-15 | 13.38 | 13.65 | 13.14 | 13.16 | 1.21M | -4.98% |
| 2026-06-12 | 13.47 | 13.98 | 13.46 | 13.85 | 654K | +0.87% |
| 2026-06-11 | 14.52 | 14.55 | 13.64 | 13.73 | 565K | -4.25% |
| 2026-06-10 | 14.07 | 14.40 | 14.03 | 14.34 | 513K | +4.44% |
| 2026-06-09 | 13.76 | 13.94 | 13.63 | 13.73 | 919K | -0.72% |
| 2026-06-08 | 13.91 | 14.06 | 13.78 | 13.83 | 576K | +0.07% |
| 2026-06-05 | 14.13 | 14.17 | 13.79 | 13.82 | 792K | -2.06% |
| 2026-06-04 | 13.88 | 14.19 | 13.85 | 14.11 | 679K | +0.36% |
| 2026-06-03 | 14.19 | 14.35 | 13.97 | 14.06 | 994K | -1.47% |
| 2026-06-02 | 14.84 | 14.93 | 14.22 | 14.27 | 1.86M | -4.29% |
| 2026-06-01 | 14.84 | 15.18 | 14.75 | 14.91 | 915K | +2.47% |
| 2026-05-29 | 14.56 | 14.62 | 14.42 | 14.55 | 689K | -1.89% |
| 2026-05-28 | 14.99 | 15.00 | 14.64 | 14.83 | 871K | +1.99% |
| 2026-05-27 | 14.85 | 15.22 | 14.54 | 14.54 | 1.23M | -3.77% |
| 2026-05-26 | 15.43 | 15.80 | 15.10 | 15.11 | 715K | -2.45% |
| 2026-05-22 | 15.57 | 15.76 | 15.37 | 15.49 | 58K | -1.71% |
| 2026-05-21 | 16.59 | 16.73 | 15.75 | 15.76 | 476K | -3.67% |
| 2026-05-20 | 16.68 | 16.89 | 16.36 | 16.36 | 584K | -2.50% |
| 2026-05-19 | 16.54 | 16.84 | 16.35 | 16.78 | 598K | +1.45% |
| 2026-05-18 | 16.07 | 16.66 | 16.06 | 16.54 | 572K | +2.86% |
| 2026-05-15 | 16.20 | 16.27 | 15.95 | 16.08 | 584K | -0.37% |
| 2026-05-14 | 15.60 | 16.17 | 15.60 | 16.14 | 431K | +3.59% |
| 2026-05-13 | 15.87 | 15.96 | 15.47 | 15.58 | 554K | -1.83% |
| 2026-05-12 | 15.89 | 15.99 | 15.72 | 15.87 | 648K | +1.02% |
| 2026-05-11 | 16.00 | 16.20 | 15.71 | 15.71 | 753K | +0.38% |
| 2026-05-08 | 15.72 | 15.80 | 15.54 | 15.65 | 629K | +0.51% |
| 2026-05-07 | 15.45 | 15.77 | 15.13 | 15.57 | 1.21M | +1.43% |
| 2026-05-06 | 15.63 | 15.71 | 15.34 | 15.35 | 774K | -6.17% |
| 2026-05-05 | 16.43 | 16.55 | 16.14 | 16.36 | 461K | -2.73% |
| 2026-05-04 | 16.53 | 16.83 | 16.47 | 16.82 | 505K | +2.25% |
| 2026-05-01 | 16.43 | 16.68 | 16.05 | 16.45 | 431K | -1.20% |
| 2026-04-30 | 16.10 | 16.66 | 16.00 | 16.65 | 481K | +1.77% |
| 2026-04-29 | 16.13 | 16.39 | 15.95 | 16.36 | 643K | +2.25% |
| 2026-04-28 | 15.89 | 16.16 | 15.82 | 16.00 | 443K | +2.11% |
| 2026-04-27 | 15.63 | 15.84 | 15.57 | 15.67 | 472K | +1.23% |
| 2026-04-24 | 15.38 | 15.49 | 15.24 | 15.48 | 514K | -0.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DEC — Frequently Asked Questions
Quick answers to the most common questions about buying DEC stock.
How has DEC stock performed recently?
DEC declined -2.7% over the past year, below its 5-year annualized CAGR of -13.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DEC's all-time high price?
Diversified Energy Company PLC reached $38.00 on 2021-03-01. The 52-week high is $18.90. Current 1-year return of -2.7% places the stock further from historical peaks.
Where can I download DEC historical price data?
This page provides DEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.