Diversified Energy (DEC) | Stock Price History & Returns | 2023 - 2026
Diversified Energy Company PLC Small-cap Energy
Diversified Energy Historical Price Chart
Diversified Energy Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | $14.06 | -1.47% | $14.30 | $14.35 | $13.97 | 892.2K |
| Jun 2, 2026 | $14.27 | -4.29% | $14.75 | $14.93 | $14.21 | 1.5M |
| Jun 1, 2026 | $14.91 | +2.47% | $14.75 | $15.18 | $14.75 | 827.2K |
| May 29, 2026 | $14.55 | -1.89% | $14.56 | $14.62 | $14.41 | 929.9K |
| May 28, 2026 | $14.83 | +1.99% | $14.99 | $15.00 | $14.61 | 889.9K |
| May 27, 2026 | $14.54 | -3.77% | $14.85 | $15.22 | $14.54 | 1.2M |
| May 26, 2026 | $15.11 | -2.45% | $15.41 | $15.80 | $15.10 | 739.7K |
| May 22, 2026 | $15.49 | -1.71% | $15.57 | $15.76 | $15.37 | 555.1K |
| May 21, 2026 | $15.76 | -3.67% | $16.59 | $16.73 | $15.74 | 506.3K |
| May 20, 2026 | $16.36 | -2.50% | $16.68 | $16.89 | $16.36 | 612.1K |
| May 19, 2026 | $16.78 | +1.45% | $16.54 | $16.84 | $16.35 | 712.2K |
| May 18, 2026 | $16.54 | +2.86% | $16.08 | $16.67 | $16.02 | 481.7K |
| May 15, 2026 | $16.08 | -0.37% | $16.20 | $16.27 | $15.95 | 691.8K |
| May 14, 2026 | $16.14 | +3.59% | $15.60 | $16.17 | $15.60 | 462.1K |
| May 13, 2026 | $15.58 | -1.83% | $15.89 | $15.96 | $15.47 | 566.3K |
| May 12, 2026 | $15.87 | +1.02% | $15.98 | $15.99 | $15.72 | 654.5K |
| May 11, 2026 | $15.71 | +0.38% | $15.95 | $16.20 | $15.70 | 770.9K |
| May 8, 2026 | $15.65 | +0.51% | $15.72 | $15.80 | $15.54 | 660.0K |
| May 7, 2026 | $15.57 | +1.43% | $15.27 | $15.77 | $15.13 | 1.3M |
| May 6, 2026 | $15.35 | -6.17% | $15.68 | $15.71 | $15.33 | 797.6K |
| May 5, 2026 | $16.36 | -2.73% | $16.43 | $16.65 | $16.14 | 468.9K |
| May 4, 2026 | $16.82 | +2.25% | $16.53 | $16.83 | $16.41 | 553.0K |
| May 1, 2026 | $16.45 | -1.20% | $16.49 | $16.69 | $16.05 | 527.4K |
| Apr 30, 2026 | $16.65 | +1.77% | $16.10 | $16.67 | $16.00 | 638.8K |
| Apr 29, 2026 | $16.36 | +2.25% | $16.13 | $16.39 | $15.95 | 658.0K |
| Apr 28, 2026 | $16.00 | +2.11% | $15.89 | $16.16 | $15.82 | 452.3K |
| Apr 27, 2026 | $15.67 | +1.23% | $15.63 | $15.84 | $15.57 | 616.8K |
| Apr 24, 2026 | $15.48 | -0.77% | $15.38 | $15.49 | $15.25 | 538.2K |
| Apr 23, 2026 | $15.60 | +0.45% | $15.63 | $15.79 | $15.48 | 559.6K |
| Apr 22, 2026 | $15.53 | +2.24% | $15.22 | $15.58 | $15.22 | 470.9K |
| Apr 21, 2026 | $15.19 | -0.78% | $15.28 | $15.40 | $15.07 | 524.1K |
| Apr 20, 2026 | $15.31 | +0.66% | $15.26 | $15.54 | $15.08 | 749.0K |
| Apr 17, 2026 | $15.21 | -3.55% | $15.05 | $15.26 | $14.60 | 1.4M |
| Apr 16, 2026 | $15.77 | +1.41% | $15.72 | $16.03 | $15.65 | 880.3K |
| Apr 15, 2026 | $15.55 | -1.40% | $15.65 | $15.80 | $15.51 | 1.3M |
| Apr 14, 2026 | $15.77 | -2.41% | $16.12 | $16.12 | $15.70 | 615.1K |
| Apr 13, 2026 | $16.16 | -3.23% | $16.79 | $16.89 | $16.08 | 712.0K |
| Apr 10, 2026 | $16.70 | +2.27% | $16.28 | $16.84 | $16.26 | 580.2K |
| Apr 9, 2026 | $16.33 | -1.33% | $16.55 | $16.75 | $16.23 | 568.3K |
| Apr 8, 2026 | $16.55 | -2.01% | $16.06 | $16.59 | $15.66 | 1.2M |
| Apr 7, 2026 | $16.89 | -2.09% | $17.23 | $17.55 | $16.83 | 776.5K |
| Apr 6, 2026 | $17.25 | +0.94% | $17.13 | $17.37 | $16.91 | 464.7K |
| Apr 2, 2026 | $17.09 | +2.09% | $17.46 | $17.56 | $16.77 | 950.6K |
| Apr 1, 2026 | $16.74 | -4.01% | $17.31 | $17.42 | $16.45 | 1.6M |
| Mar 31, 2026 | $17.44 | -4.70% | $18.35 | $18.90 | $17.30 | 1.9M |
| Mar 30, 2026 | $18.30 | +0.77% | $18.53 | $18.63 | $18.20 | 1.3M |
| Mar 27, 2026 | $18.16 | +2.19% | $17.80 | $18.30 | $17.74 | 1.8M |
| Mar 26, 2026 | $17.77 | +2.24% | $17.53 | $17.87 | $17.40 | 1.6M |
| Mar 25, 2026 | $17.38 | +4.57% | $17.09 | $17.40 | $16.80 | 1.5M |
| Mar 24, 2026 | $16.62 | +6.27% | $16.35 | $17.22 | $16.35 | 2.5M |
| Mar 23, 2026 | $15.64 | -3.46% | $15.48 | $16.12 | $15.38 | 2.0M |
| Mar 20, 2026 | $16.20 | +0.06% | $16.09 | $16.59 | $16.01 | 8.0M |
| Mar 19, 2026 | $16.19 | +8.22% | $15.50 | $16.20 | $15.50 | 2.0M |
| Mar 18, 2026 | $14.96 | +2.96% | $14.65 | $15.00 | $14.50 | 1.7M |
| Mar 17, 2026 | $14.53 | +1.82% | $14.53 | $14.85 | $14.43 | 1.0M |
| Mar 16, 2026 | $14.27 | -2.33% | $14.57 | $14.61 | $14.27 | 809.3K |
| Mar 13, 2026 | $14.61 | +1.18% | $14.33 | $14.75 | $14.28 | 1.1M |
| Mar 12, 2026 | $14.44 | -0.41% | $14.75 | $14.91 | $14.37 | 1.3M |
| Mar 11, 2026 | $14.50 | +1.83% | $14.09 | $14.59 | $14.08 | 1.3M |
| Mar 10, 2026 | $14.24 | -3.33% | $14.35 | $14.63 | $14.20 | 1.6M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | $14.55 | -6.07% | $15.41 | $15.80 | $14.41 | 3.8M |
| May 18, 2026 | $15.49 | -3.67% | $16.08 | $16.89 | $15.37 | 3.0M |
| May 11, 2026 | $16.08 | +2.75% | $15.95 | $16.27 | $15.47 | 3.1M |
| May 4, 2026 | $15.65 | -4.86% | $16.53 | $16.83 | $15.13 | 3.8M |
| Apr 27, 2026 | $16.45 | +6.27% | $15.63 | $16.69 | $15.57 | 2.9M |
| Apr 20, 2026 | $15.48 | +1.78% | $15.26 | $15.79 | $15.07 | 2.8M |
| Apr 13, 2026 | $15.21 | -8.92% | $16.79 | $16.89 | $14.60 | 4.9M |
| Apr 6, 2026 | $16.70 | -2.28% | $17.13 | $17.55 | $15.66 | 3.6M |
| Mar 30, 2026 | $17.09 | -5.89% | $18.53 | $18.90 | $16.45 | 5.7M |
| Mar 23, 2026 | $18.16 | +12.10% | $15.48 | $18.30 | $15.38 | 9.2M |
| Mar 16, 2026 | $16.20 | +10.88% | $14.57 | $16.59 | $14.27 | 13.6M |
| Mar 9, 2026 | $14.61 | +0.41% | $14.73 | $15.13 | $14.08 | 7.1M |
| Mar 2, 2026 | $14.55 | +5.74% | $13.84 | $14.88 | $13.68 | 4.7M |
| Feb 23, 2026 | $13.76 | +0.51% | $13.72 | $14.45 | $12.91 | 4.7M |
| Feb 16, 2026 | $13.69 | +3.63% | $13.20 | $14.09 | $12.65 | 2.1M |
| Feb 9, 2026 | $13.21 | -1.05% | $13.25 | $13.59 | $12.80 | 2.5M |
| Feb 2, 2026 | $13.35 | -0.30% | $12.90 | $13.46 | $12.52 | 2.6M |
| Jan 26, 2026 | $13.39 | +4.20% | $13.09 | $13.40 | $12.88 | 2.0M |
| Jan 19, 2026 | $12.85 | +3.05% | $12.69 | $13.42 | $12.41 | 2.8M |
| Jan 12, 2026 | $12.47 | -6.24% | $13.12 | $13.15 | $12.35 | 3.2M |
| Jan 5, 2026 | $13.30 | -10.14% | $14.67 | $14.73 | $13.28 | 3.2M |
| Dec 29, 2025 | $14.80 | +3.71% | $14.37 | $14.85 | $14.23 | 1.4M |
| Dec 22, 2025 | $14.27 | +4.08% | $13.78 | $14.54 | $13.78 | 1.6M |
| Dec 15, 2025 | $13.71 | -4.39% | $14.39 | $14.40 | $13.51 | 3.8M |
| Dec 8, 2025 | $14.34 | -9.47% | $15.85 | $16.04 | $14.33 | 4.9M |
| Dec 1, 2025 | $15.84 | +5.32% | $15.04 | $16.13 | $14.59 | 2.7M |
| Nov 24, 2025 | $15.04 | +2.94% | $14.44 | $15.55 | $14.34 | 2.3M |
| Nov 17, 2025 | $14.61 | -4.88% | $15.47 | $15.78 | $14.18 | 2.2M |
| Nov 10, 2025 | $15.36 | +10.50% | $14.10 | $15.44 | $13.83 | 2.6M |
| Nov 3, 2025 | $13.90 | +9.88% | $12.65 | $14.00 | $12.44 | 2.6M |
| Oct 27, 2025 | $12.65 | -3.44% | $13.25 | $13.49 | $12.38 | 2.1M |
| Oct 20, 2025 | $13.10 | +3.80% | $12.64 | $13.27 | $12.51 | 1.5M |
| Oct 13, 2025 | $12.62 | -2.70% | $13.14 | $13.18 | $12.33 | 1.8M |
| Oct 6, 2025 | $12.97 | -5.33% | $13.77 | $14.06 | $12.96 | 2.3M |
| Sep 29, 2025 | $13.70 | -4.40% | $14.25 | $14.26 | $13.61 | 2.6M |
| Sep 22, 2025 | $14.33 | +2.21% | $14.03 | $14.57 | $13.84 | 2.9M |
| Sep 15, 2025 | $14.02 | -8.43% | $15.31 | $15.43 | $13.89 | 5.4M |
| Sep 8, 2025 | $15.31 | +1.73% | $15.15 | $15.94 | $14.79 | 1.7M |
| Sep 1, 2025 | $15.05 | -8.62% | $15.85 | $16.19 | $14.96 | 1.1M |
| Aug 25, 2025 | $16.47 | -0.78% | $16.67 | $16.85 | $16.25 | 1.6M |
| Aug 18, 2025 | $16.60 | +9.93% | $15.09 | $16.70 | $14.96 | 1.7M |
| Aug 11, 2025 | $15.10 | +3.71% | $15.93 | $16.06 | $14.88 | 1.6M |
| Aug 4, 2025 | $14.56 | +1.82% | $14.36 | $14.85 | $14.35 | 931.8K |
| Jul 28, 2025 | $14.30 | -4.09% | $15.00 | $15.69 | $14.30 | 1.9M |
| Jul 21, 2025 | $14.91 | +4.12% | $14.37 | $15.15 | $14.24 | 1.4M |
| Jul 14, 2025 | $14.32 | -3.50% | $14.87 | $15.15 | $14.27 | 2.0M |
| Jul 7, 2025 | $14.84 | +2.70% | $14.34 | $14.85 | $14.15 | 1.4M |
| Jun 30, 2025 | $14.45 | -3.41% | $14.63 | $14.99 | $14.18 | 1.6M |
| Jun 23, 2025 | $14.96 | -0.53% | $15.20 | $15.30 | $14.64 | 4.0M |
| Jun 16, 2025 | $15.04 | +3.16% | $14.59 | $15.14 | $14.45 | 2.1M |
| Jun 9, 2025 | $14.58 | +1.96% | $14.27 | $15.09 | $13.89 | 3.1M |
| Jun 2, 2025 | $14.30 | +2.36% | $14.39 | $14.45 | $13.81 | 1.8M |
| May 26, 2025 | $13.97 | -0.64% | $14.30 | $14.70 | $13.89 | 1.9M |
| May 19, 2025 | $14.06 | +2.48% | $13.47 | $14.12 | $13.46 | 1.6M |
| May 12, 2025 | $13.72 | +4.73% | $13.85 | $14.21 | $13.23 | 2.0M |
| May 5, 2025 | $13.10 | +0.46% | $12.94 | $13.22 | $12.65 | 1.7M |
| Apr 28, 2025 | $13.04 | +3.57% | $12.51 | $13.05 | $12.26 | 1.5M |
| Apr 21, 2025 | $12.59 | +7.15% | $11.54 | $12.63 | $11.21 | 1.7M |
| Apr 14, 2025 | $11.75 | +5.10% | $11.51 | $12.04 | $11.16 | 1.6M |
| Apr 7, 2025 | $11.18 | -5.65% | $10.92 | $11.93 | $10.08 | 4.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | $14.55 | -12.61% | $16.49 | $16.89 | $14.41 | 14.2M |
| Apr 1, 2026 | $16.65 | -4.53% | $17.31 | $17.56 | $14.60 | 16.3M |
| Mar 1, 2026 | $17.44 | +26.74% | $13.84 | $18.90 | $13.68 | 37.8M |
| Feb 1, 2026 | $13.76 | +2.76% | $12.90 | $14.45 | $12.52 | 12.0M |
| Jan 1, 2026 | $13.39 | -7.53% | $14.59 | $14.85 | $12.35 | 11.8M |
| Dec 1, 2025 | $14.48 | -3.72% | $15.04 | $16.13 | $13.51 | 13.8M |
| Nov 1, 2025 | $15.04 | +18.89% | $12.65 | $15.78 | $12.44 | 9.7M |
| Oct 1, 2025 | $12.65 | -9.71% | $13.88 | $14.12 | $12.33 | 9.4M |
| Sep 1, 2025 | $14.01 | -14.94% | $15.85 | $16.19 | $13.84 | 12.0M |
| Aug 1, 2025 | $16.47 | +9.36% | $14.96 | $16.85 | $14.30 | 6.3M |
| Jul 1, 2025 | $15.06 | +2.66% | $14.77 | $15.69 | $14.15 | 7.4M |
| Jun 1, 2025 | $14.67 | +5.01% | $14.39 | $15.30 | $13.81 | 11.4M |
| May 1, 2025 | $13.97 | +12.57% | $12.33 | $14.70 | $12.26 | 7.8M |
| Apr 1, 2025 | $12.41 | -8.21% | $13.51 | $14.05 | $10.08 | 10.4M |
| Mar 1, 2025 | $13.52 | +1.58% | $13.10 | $13.83 | $10.94 | 13.0M |
| Feb 1, 2025 | $13.31 | -16.50% | $16.38 | $17.24 | $13.14 | 10.9M |
| Jan 1, 2025 | $15.94 | -5.12% | $16.99 | $17.70 | $15.62 | 4.6M |
| Dec 1, 2024 | $16.80 | +2.69% | $15.88 | $17.02 | $14.57 | 5.0M |
| Nov 1, 2024 | $16.36 | +36.33% | $12.19 | $16.48 | $11.90 | 6.0M |
| Oct 1, 2024 | $12.00 | +5.45% | $11.22 | $12.27 | $11.18 | 4.6M |
| Sep 1, 2024 | $11.38 | -6.95% | $11.70 | $11.86 | $10.72 | 6.9M |
| Aug 1, 2024 | $12.23 | -25.65% | $16.25 | $16.43 | $11.91 | 6.0M |
| Jul 1, 2024 | $16.45 | +21.94% | $13.60 | $17.05 | $13.36 | 7.0M |
| Jun 1, 2024 | $13.49 | -11.13% | $15.07 | $15.09 | $12.78 | 11.2M |
| May 1, 2024 | $15.18 | +8.20% | $13.90 | $15.26 | $12.98 | 4.1M |
| Apr 1, 2024 | $14.03 | +16.63% | $12.15 | $14.94 | $11.75 | 4.6M |
| Mar 1, 2024 | $12.03 | -2.35% | $12.00 | $12.57 | $10.54 | 4.4M |
| Feb 1, 2024 | $12.32 | +4.41% | $11.86 | $14.18 | $11.21 | 4.7M |
| Jan 1, 2024 | $11.80 | -21.33% | $15.24 | $16.45 | $10.66 | 2.2M |
| Dec 1, 2023 | $15.00 | 0.00% | $16.00 | $17.10 | $13.88 | 349.2K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $14.55 | +0.48% | $0.29 | +2.47% | $14.59 | $18.90 | $12.35 | 92.2M |
| 2025 | $14.48 | -13.81% | $1.74 | -3.57% | $16.99 | $17.70 | $10.08 | 116.7M |
| 2024 | $16.80 | +12.00% | $2.04 | +25.39% | $15.24 | $17.05 | $10.54 | 66.6M |
| 2023 | $15.00 | 0.00% | - | 0.00% | $16.00 | $17.10 | $13.88 | 349.2K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Diversified Energy Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Diversified Energy Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.12B Small-cap | -3.30% | -16.41% | -3.17% | -7.44% | -5.00% | 4.15% | 0.62% | 0.62% | 0.62% | 0.62% | 0.62% | |
|
Exxon Mobil
XOM
|
625.69B Mega-cap | 3.13% | -0.75% | 0.46% | 29.48% | 24.36% | 41.99% | 37.35% | 136.39% | 64.38% | 78.94% | 135.62% |
| 76.87B Large-cap | 2.45% | -4.40% | 14.70% | 46.69% | 43.76% | 75.41% | 113.34% | 144.64% | 126.60% | 54.32% | 51.40% | |
|
Shell plc
SHEL
|
250.21B Mega-cap | 3.53% | -2.79% | 5.39% | 15.51% | 15.02% | 27.03% | 44.39% | 109.51% | 70.08% | 20.41% | 26.46% |
|
Chevron
CVX
|
373.68B Mega-cap | 4.01% | -1.34% | 0.50% | 25.15% | 21.69% | 33.47% | 16.77% | 68.24% | 81.26% | 80.65% | 200.35% |
|
TotalEnergies SE
TTE
|
192.87B Large-cap | 3.37% | -2.95% | 14.35% | 33.86% | 34.69% | 48.81% | 47.50% | 79.78% | 83.75% | 56.40% | 32.34% |
Calculate Your Diversified Energy Investment Returns
Long-Term Investment Performance Analysis
Diversified Energy stock price in Dec 2023 was $14.46, A $1,000.00 lump sum investment in Diversified Energy made 2 years ago would be worth approximately $1,253.80 today, representing a positive return of 25.38%. This translates to an annualized return (CAGR) of 9.64%. During this period, Diversified Energy paid out $4.07 per share in total dividends, providing additional income beyond capital appreciation.
2 Years 5 Months Investment Scenario (Dec 2023 - Jun 2026)
Initial Investment
$1,000.00
Current Value
$1,253.80
Annual Return (CAGR)
9.64%
Total Dividends
$281.47
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Diversified Energy (DEC) stock performed during last 12 months?
Over the last 12 months, Diversified Energy has delivered a total return of 4.2%.
- 52-Week High reached $18.90 on N/A.
- 52-Week Low touched $12.33 on N/A.
- Current Price trading at $14.06 as of June 5, 2026.
- What is Diversified Energy's (DEC) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Diversified Energy (dec) would have grown to approximately $10,062.00 as of June 5, 2026, representing a total return of 0.6%.
This represents a compound annual growth rate (CAGR) of 0.1% over the 5-year period.
- How does Diversified Energy's Stock 10-year annualized return compare to the Energy sector?
Diversified Energy (dec) has delivered an annualized return of 0.1% over the past 10 years.
To illustrate: $10,000.00 invested in Diversified Energy would have grown to $10,062.00 over this 10-year period.
This performance should be compared against other companies in the Energy sector to understand relative performance.
- What was Diversified Energy's best-performing year historically?
Diversified Energy (dec) has achieved its strongest performance over the 12 months period, delivering a total return of 4.2%.
- What is the longest period of consecutive yearly growth Diversified Energy has achieved historically?
Diversified Energy (dec) shows the following performance across different time periods:
Positive Returns: 12 months (+4.2%), 3 years (+0.6%), 5 years (+0.6%), 10 years (+0.6%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.