Loading the section
Closing prices for 09 October 2026
Next earnings report: 04 November 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Diversified Energy Company trades on NYSE under the ticker DEC. The company belongs to the Energy sector. The trading history on this page starts on 04 January 2021.
Over the past 52 weeks DEC has traded between 12.33 $ and 18.90 $. As of 09 October 2026 the price stood 22.83 % of the way from the 52-week low to the high.
Over one year DEC shares fell 0.14 %; over six months they fell 17.19 %. Volatility over 90 days is 35.22 %. Dividends are not included: this is price change only, as of 09 October 2026.
Diversified Energy Company reported revenue of 1.8B $ and net income of 504M $ over the last four quarters. Net margin is 28.08 %. Earnings per share are 6.16 $.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 14.02 | 14.14 | 13.80 | 13.83 | 468,403 |
| 08 October 2026 | 14.24 | 14.30 | 14.04 | 14.10 | 797,800 |
| 07 October 2026 | 14.13 | 14.39 | 14.03 | 14.03 | 734,500 |
| 06 October 2026 | 13.61 | 14.05 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Address:1600 CORPORATE DRIVE, BIRMINGHAM, AL, 35242, US
DEC has a return on equity of 68.68 %, above the sector median of 4.00 %. Return on assets is 8.08 %, above the sector median of 2.02 %. Operating margin is 26.34 %, above the sector median of 4.71 %.
| 462M |
| EQTEQT Corporation | 52.83 | −0.21 % | 377M |
| CNQCanadian Natural Resources Limited | 49.65 | +1.22 % | 322M |
| EXEExpand Energy Corporation | 88.50 | −0.41 % | 279M |
| APAAPA Corporation | 45.84 | +0.81 % | 245M |
| 13.61 |
| 14.03 |
| 590,700 |
| 05 October 2026 | 13.38 | 13.77 | 13.18 | 13.61 | 501,500 |
| 02 October 2026 | 13.36 | 13.54 | 13.32 | 13.42 | 494,100 |
| 01 October 2026 | 13.32 | 13.56 | 13.23 | 13.43 | 553,700 |
| 30 September 2026 | 13.51 | 13.63 | 13.37 | 13.37 | 697,800 |
| 29 September 2026 | 13.40 | 13.59 | 13.27 | 13.50 | 865,100 |
| 28 September 2026 | 13.83 | 13.86 | 13.43 | 13.57 | 679,600 |
| 25 September 2026 | 13.78 | 14.01 | 13.70 | 13.79 | 721,700 |
| 24 September 2026 | 13.93 | 14.07 | 13.71 | 14.05 | 872,700 |
| 23 September 2026 | 13.90 | 14.13 | 13.86 | 13.89 | 572,200 |
| 22 September 2026 | 13.64 | 13.99 | 13.61 | 13.90 | 516,100 |
| 21 September 2026 | 13.70 | 13.75 | 13.47 | 13.71 | 1M |
| 18 September 2026 | 13.92 | 14.06 | 13.73 | 13.73 | 3M |
| 17 September 2026 | 14.09 | 14.23 | 13.87 | 13.89 | 954,500 |
| 16 September 2026 | 14.82 | 14.85 | 14.05 | 14.16 | 1M |
| 15 September 2026 | 14.85 | 15.17 | 14.85 | 15.01 | 512,000 |
| 14 September 2026 | 15.08 | 15.16 | 14.83 | 14.88 | 712,900 |