Stock listing
NYSE:DEC Diversified Energy Company Stock
Home listing (NYSE) of Diversified Energy Company
Follow Diversified Energy Company into a list and get an email when it puts out news.
Share price · NYSE:DEC
$14.44 USD -0.17 (-1.2%)
Close on Oct 30, 2026
- Day range
- $14.38 – $14.84 USDOct 30, 2026
- Volume
- 1.23M sharesOct 30, 2026
- Market cap
- $996.9M USDAt the close on Oct 30, 2026 · price × 69.04M shares outstanding
- 52-week range
- $12.35 – $18.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.38M USDMedian day 705,639 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:DEC · Home | $14.44 USD | -0.17 (-1.2%) | 1,230,038 | $14.58 | $14.84 | $14.38 | $14.61 | Close on Oct 30, 2026 |
| LSE:DEC | 1,082.00p GBX (pence) | -20.00 (-1.8%) | 24,909 | 1,072.00p | 1,100.00p | 1,068.00p | 1,102.00p | Close on Oct 27, 2026 |
| Frankfurt:QI7 | €12.60 EUR | +0.10 (+0.8%) | — | €12.60 | €12.60 | €12.60 | €12.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:DEC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.44 | -0.17 | -1.2% | $14.58 | $14.84 | $14.38 | 1,230,038 | |
| $14.61 | -0.06 | -0.4% | $14.73 | $14.81 | $14.48 | 852,199 | |
| $14.67 | +0.08 | +0.5% | $14.71 | $14.84 | $14.60 | 598,607 | |
| $14.59 | +0.15 | +1.0% | $14.45 | $14.60 | $14.36 | 608,299 | |
| $14.44 | -0.25 | -1.7% | $14.59 | $14.67 | $14.29 | 883,833 | |
| $14.69 | +0.30 | +2.1% | $14.44 | $14.83 | $14.40 | 402,760 | |
| $14.39 | +0.15 | +1.1% | $14.42 | $14.48 | $14.15 | 413,517 | |
| $14.24 | -0.10 | -0.7% | $14.27 | $14.41 | $14.02 | 474,110 | |
| $14.34 | -0.24 | -1.6% | $14.76 | $14.76 | $14.15 | 618,276 | |
| $14.58 | -0.25 | -1.7% | $14.78 | $14.90 | $14.57 | 452,128 | |
| $14.83 | +0.40 | +2.8% | $14.62 | $14.95 | $14.58 | 471,820 | |
| $14.43 | -0.24 | -1.6% | $14.67 | $14.87 | $14.40 | 578,917 | |
| $14.67 | -0.19 | -1.3% | $14.95 | $14.95 | $14.50 | 774,941 | |
| $14.86 | +0.70 | +4.9% | $14.32 | $14.92 | $14.32 | 932,342 | |
| $14.16 | +0.33 | +2.4% | $13.88 | $14.20 | $13.85 | 580,728 | |
| $13.83 | -0.27 | -1.9% | $14.02 | $14.14 | $13.80 | 468,634 | |
| $14.10 | +0.07 | +0.5% | $14.24 | $14.30 | $14.04 | 797,819 | |
| $14.03 | 0.00 | 0.0% | $14.13 | $14.39 | $14.03 | 734,534 | |
| $14.03 | +0.42 | +3.1% | $13.61 | $14.05 | $13.61 | 590,753 | |
| $13.61 | +0.19 | +1.4% | $13.38 | $13.77 | $13.18 | 504,496 | |
| $13.42 | -0.01 | -0.1% | $13.36 | $13.54 | $13.32 | 494,155 | |
| $13.43 | +0.06 | +0.4% | $13.32 | $13.56 | $13.23 | 553,745 | |
| $13.37 | -0.13 | -1.0% | $13.51 | $13.63 | $13.37 | 698,327 | |
| $13.50 | -0.07 | -0.5% | $13.40 | $13.59 | $13.27 | 865,108 | |
| $13.57 | -0.22 | -1.6% | $13.83 | $13.86 | $13.43 | 679,569 | |
| $13.79 | -0.26 | -1.9% | $13.78 | $14.01 | $13.70 | 721,746 | |
| $14.05 | +0.16 | +1.2% | $13.93 | $14.07 | $13.71 | 872,717 | |
| $13.89 | -0.01 | -0.1% | $13.90 | $14.13 | $13.86 | 572,305 | |
| $13.90 | +0.19 | +1.4% | $13.64 | $13.99 | $13.61 | 516,100 | |
| $13.71 | -0.02 | -0.1% | $13.70 | $13.75 | $13.47 | 1,026,999 | |
| $13.73 | -0.16 | -1.2% | $13.92 | $14.06 | $13.73 | 3,463,972 | |
| $13.89 | -0.27 | -1.9% | $14.09 | $14.23 | $13.87 | 954,526 | |
| $14.16 | -0.85 | -5.7% | $14.82 | $14.85 | $14.05 | 1,082,293 | |
| $15.01 | +0.13 | +0.9% | $14.85 | $15.17 | $14.85 | 512,016 | |
| $14.88 | +0.07 | +0.5% | $15.08 | $15.16 | $14.83 | 712,950 | |
| $14.81 | -0.13 | -0.9% | $14.90 | $14.95 | $14.67 | 442,759 | |
| $14.94 | -0.14 | -0.9% | $15.25 | $15.26 | $14.87 | 685,697 | |
| $15.08 | -0.35 | -2.3% | $15.65 | $15.72 | $15.06 | 626,900 | |
| $15.43 | 0.00 | 0.0% | $15.47 | $15.84 | $15.42 | 1,516,404 | |
| $15.43 | -0.29 | -1.8% | $15.67 | $15.73 | $15.26 | 592,599 | |
| $15.72 | +0.47 | +3.1% | $15.38 | $15.89 | $14.99 | 1,005,381 | |
| $15.25 | -0.11 | -0.7% | $15.24 | $15.48 | $15.16 | 644,528 | |
| $15.36 | +0.47 | +3.2% | $15.17 | $15.36 | $14.89 | 1,065,895 | |
| $14.89 | +0.14 | +0.9% | $15.03 | $15.10 | $14.81 | 878,378 | |
| $14.75 | -0.32 | -2.1% | $14.67 | $14.86 | $14.67 | 509,600 | |
| $15.07 | +0.14 | +0.9% | $14.85 | $15.12 | $14.70 | 722,625 | |
| $14.93 | +0.26 | +1.8% | $14.48 | $14.97 | $14.47 | 716,663 | |
| $14.67 | -0.16 | -1.1% | $14.57 | $14.79 | $14.50 | 542,556 | |
| $14.83 | +0.17 | +1.2% | $14.56 | $14.88 | $14.54 | 594,208 | |
| $14.66 | -0.05 | -0.3% | $14.75 | $14.78 | $14.55 | 545,562 | |
| $14.71 | +0.29 | +2.0% | $14.59 | $15.10 | $14.59 | 826,025 | |
| $14.42 | +0.02 | +0.1% | $14.40 | $14.71 | $14.36 | 1,380,021 | |
| $14.40 | +0.01 | +0.1% | $14.63 | $14.65 | $14.22 | 1,156,006 | |
| $14.39 | +0.07 | +0.5% | $14.39 | $14.44 | $14.17 | 745,747 | |
| $14.32 | +0.15 | +1.1% | $14.55 | $14.60 | $14.24 | 832,224 | |
| $14.17 | -0.31 | -2.1% | $14.27 | $14.54 | $13.93 | 1,467,534 | |
| $14.48 | -0.17 | -1.2% | $14.56 | $14.76 | $14.40 | 503,537 | |
| $14.65 | +0.31 | +2.2% | $14.43 | $14.65 | $14.31 | 652,033 | |
| $14.34 | +0.49 | +3.5% | $14.14 | $14.47 | $14.08 | 749,593 | |
| $13.85 | +0.36 | +2.7% | $13.34 | $14.01 | $13.31 | 863,656 | |
| $13.49 | +0.40 | +3.1% | $13.51 | $13.62 | $12.99 | 1,152,777 | |
| $13.09 | -0.31 | -2.3% | $13.51 | $13.51 | $13.02 | 786,343 | |
| $13.40 | -0.15 | -1.1% | $13.25 | $13.40 | $12.93 | 1,138,760 | |
| $13.55 | +0.09 | +0.7% | $13.20 | $13.62 | $13.12 | 1,230,546 | |
| $13.46 | +0.40 | +3.1% | $12.97 | $13.48 | $12.92 | 619,536 | |
| $13.06 | +0.01 | +0.1% | $12.91 | $13.11 | $12.89 | 672,397 |
- Ticker
- NYSE:DEC
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Diversified Energy Announces Timing of Third Quarter 2026 Results
Latest earnings call · Aug 6, 2026
Diversified Energy (NYSE:DEC) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 2, 2026
Merger or Acquisition (September 2026)
Merger or acquisition · 13 slides
Calls
Upcoming
Diversified Energy (NYSE:DEC) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Register
Replays
Diversified Energy (NYSE:DEC) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 8:30 AM ET
Watch TranscriptDiversified Energy (NYSE:DEC) Q1 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch TranscriptDiversified Energy (NYSE:DEC) Q4 2025 Earnings Call
Fri, Feb 27, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Diversified Energy Announces Timing of Third Quarter 2026 Results
Oct 20, 2026
Closed $14.24 (-0.7%) on Oct 21, 2026
Q1 2026 Dividend Exchange Rate - Corrected
Sep 17, 2026
Closed $13.89 (-1.9%) on Sep 17, 2026
Q1 2026 Dividend Exchange Rate
Sep 16, 2026
Closed $14.16 (-5.7%) on Sep 16, 2026
Diversified Announces Accretive Acquisition of Birch
Sep 2, 2026
Closed $15.72 (+3.1%) on Sep 3, 2026
Diversified Energy Response to Media Speculation
Aug 14, 2026
Closed $14.32 (+1.1%) on Aug 14, 2026
Diversified Energy Reports Second Quarter 2026 Results
Aug 5, 2026
Closed $13.49 (+3.1%) on Aug 6, 2026
Diversified Energy Provides Board of Directors Update
Aug 5, 2026
Closed $13.49 (+3.1%) on Aug 6, 2026
Sustainability Report 2025
Jun 17, 2026
Closed $12.99 (-2.0%) on Jun 17, 2026
Diversified Energy Company Demonstrates Proven Sustainability Leadership
May 28, 2026
Closed $14.55 (-1.9%) on May 29, 2026
Diversified Energy Provides Board of Director Update
May 21, 2026
Closed $15.76 (-3.7%) on May 21, 2026
Financings
Asset-backed securitization (ABS) debt
Sep 2, 2026
Announced: about US$1.5B · TCG Capital Markets L.L.C.
Dealers: TCG Capital Markets L.L.C. (lead)
Use of proceeds: To primarily fund the approximately $1.8 billion acquisition of Birch Permian Holdings, Inc. and affiliates in the Permian Basin
Decks
Merger or Acquisition (September 2026)
Merger or acquisition · 13 slides · Sep 2, 2026
Investor Presentation (August 2026)
Investor deck · 48 slides · Aug 7, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides · Aug 6, 2026
Investor Presentation (May 2026)
Investor deck · 50 slides · May 8, 2026
Diversified Energy Company on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 54 in the last 12 months · 209 in all · newest Oct 20, 2026 · oldest 2022
- Calls
- 15 calls with a replay · 15 with a transcript · latest Aug 6, 2026
- Decks
- 35 decks · latest Sep 2, 2026
Where Diversified Energy Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:DEC · Home listing · This page | NYSE | United States | USD |
| Turquoise:DECL | Turquoise | United Kingdom | GBX |
| LSE:DEC | LSE | United Kingdom | GBX |
| gettex:QI7 | gettex | Germany | EUR |
| Lang & Schwarz:A41RVA | Lang & Schwarz | Germany | EUR |
| LS Exchange:A41RVA | LS Exchange | Germany | EUR |
| Frankfurt:QI7 | Frankfurt | Germany | EUR |
| BOATS:DEC | BOATS | United States | USD |
| Munich:QI7 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Diversified Energy Company.