Get the Stockscreener App
47.43
0.11%
0.05
After Hours:
47.43
Diversified Energy Co Stock (DDEC) Price History
The historical daily chart and data for Diversified Energy Co stock (DDEC), show that the latest closing stock price as of July 27, 2026, is $47.43.
- Diversified Energy Co all-time high stock price is $47.74, occurred on July 15, 2026.
- The lowest Diversified Energy Co stock price recorded was $32.48 on October 27, 2023. Since then, Diversified Energy Co's stock price has risen over 46.02% to $47.43 now.
- The 52-week high stock price for DDEC is $47.74, representing a 0.65% increase from the current share price, occurred on July 15, 2026.
- The 52-week low stock price for DDEC is $41.85, indicating a -11.76% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about DDEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $47.53 | $47.34 | $0.1856 | 2,986.0 | +0.11% |
| Jul 24, 2026 | $47.53 | $47.38 | $0.15 | 3,308.0 | +0.08% |
| Jul 23, 2026 | $47.40 | $47.28 | $0.12 | 5,415.0 | -0.59% |
| Jul 22, 2026 | $47.68 | $47.51 | $0.17 | 14,239.0 | +0.03% |
| Jul 21, 2026 | $47.65 | $47.46 | $0.1892 | 5,306.0 | +0.34% |
| Jul 20, 2026 | $47.54 | $47.44 | $0.1051 | 3,416.0 | -0.05% |
| Jul 17, 2026 | $47.59 | $47.41 | $0.1799 | 4,899.0 | -0.35% |
| Jul 16, 2026 | $47.70 | $47.59 | $0.12 | 3,345.0 | -0.14% |
| Jul 15, 2026 | $47.74 | $47.64 | $0.10 | 4,474.0 | +0.10% |
| Jul 14, 2026 | $47.67 | $47.56 | $0.1149 | 6,413.0 | +0.19% |
| Jul 13, 2026 | $47.59 | $47.54 | $0.05 | 3,089.0 | -0.18% |
| Jul 10, 2026 | $47.66 | $47.56 | $0.10 | 4,931.0 | +0.21% |
| Jul 09, 2026 | $47.58 | $47.42 | $0.16 | 19,104.0 | +0.32% |
| Jul 08, 2026 | $47.44 | $47.33 | $0.11 | 9,157.0 | -0.12% |
| Jul 07, 2026 | $47.57 | $47.38 | $0.19 | 4,850.0 | -0.12% |
| Jul 06, 2026 | $47.55 | $47.43 | $0.1199 | 6,953.0 | +0.34% |
| Jul 02, 2026 | $47.50 | $47.27 | $0.2299 | 5,438.0 | -0.01% |
| Jul 01, 2026 | $47.46 | $47.33 | $0.1299 | 2,381.0 | -0.03% |
| Jun 30, 2026 | $47.40 | $47.24 | $0.1596 | 7,287.0 | +0.31% |
Diversified Energy Co Stock (DDEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diversified Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DDEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diversified Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diversified Energy Co Stock (DDEC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $47.74 | $47.27 | $0.47 | 112,690.0 | +0.12% |
| Jun, 2026 | $47.46 | $46.64 | $0.8191 | 159,302.0 | +0.06% |
| May, 2026 | $47.38 | $46.33 | $1.05 | 232,739.0 | +1.93% |
| Apr, 2026 | $46.45 | $44.17 | $2.28 | 415,804.0 | +4.90% |
| Mar, 2026 | $45.38 | $43.48 | $1.90 | 279,304.0 | -2.14% |
| Feb, 2026 | $45.57 | $44.88 | $0.69 | 273,587.0 | -0.22% |
| Jan, 2026 | $45.58 | $44.88 | $0.6992 | 725,637.0 | +0.58% |
Diversified Energy Co Stock (DDEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.30 | $44.52 | $0.78 | 1,690,171.0 | +1.41% |
| Nov, 2025 | $44.62 | $43.50 | $1.12 | 242,483.0 | +1.13% |
| Oct, 2025 | $44.29 | $43.33 | $0.9606 | 476,742.0 | +0.80% |
| Sep, 2025 | $43.77 | $42.57 | $1.20 | 268,340.0 | +1.93% |
| Aug, 2025 | $43.10 | $41.85 | $1.25 | 302,509.0 | +1.45% |
| Jul, 2025 | $42.61 | $41.68 | $0.93 | 272,875.0 | +1.35% |
| Jun, 2025 | $41.76 | $40.38 | $1.38 | 372,956.0 | +3.04% |
| May, 2025 | $40.72 | $39.23 | $1.49 | 380,154.0 | +3.47% |
| Apr, 2025 | $39.42 | $36.65 | $2.77 | 768,865.0 | +0.08% |
| Mar, 2025 | $40.56 | $38.74 | $1.82 | 517,246.0 | -3.31% |
| Feb, 2025 | $41.14 | $40.07 | $1.07 | 315,210.0 | -0.71% |
| Jan, 2025 | $41.01 | $39.75 | $1.26 | 1,817,799.0 | +1.57% |
Diversified Energy Co Stock (DDEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.65 | $40.05 | $0.60 | 1,853,474.0 | +0.25% |
| Nov, 2024 | $40.16 | $39.65 | $0.5099 | 390,090.0 | +1.24% |
| Oct, 2024 | $39.78 | $39.32 | $0.4588 | 2,174,478.0 | +0.35% |
| Sep, 2024 | $39.53 | $38.68 | $0.853 | 378,942.0 | +0.71% |
| Aug, 2024 | $39.28 | $37.62 | $1.66 | 179,923.0 | +1.14% |
| Jul, 2024 | $38.94 | $38.42 | $0.52 | 350,168.0 | +0.66% |
| Jun, 2024 | $38.60 | $37.81 | $0.795 | 646,341.0 | +1.47% |
| May, 2024 | $38.05 | $36.82 | $1.23 | 374,667.0 | +2.76% |
| Apr, 2024 | $37.45 | $36.50 | $0.9495 | 446,860.0 | -1.44% |
| Mar, 2024 | $37.48 | $36.82 | $0.6691 | 318,677.0 | +1.37% |
| Feb, 2024 | $36.98 | $36.09 | $0.89 | 432,731.0 | +2.43% |
| Jan, 2024 | $36.40 | $35.38 | $1.02 | 3,215,890.0 | +0.93% |
4.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):