Diversified Energy Co (DEC) stock
DECNYSECrude Petroleum & Natural GasFiscal year ends December 31
$13.77+0.02 (+0.15%)
Close on Nov 12, 2026Market cap $974.50MP/E 17.2Yield –
Price history
Diversified Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$13.77
+0.15% on the day
52-week range
$12.35 – $18.90
-27.1% from the high
Change over 52 weeks
-6.5%
From $14.72 on Nov 12, 2025
Average volume
815,677
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $13.84 | $13.93 | $13.56 | $13.77 | +0.15% | 844,749 |
| Nov 11, 2026 | $13.70 | $13.90 | $13.50 | $13.75 | +2.61% | 1,033,637 |
| Nov 10, 2026 | $12.84 | $13.41 | $12.80 | $13.40 | +3.80% | 893,788 |
| Nov 9, 2026 | $12.71 | $12.96 | $12.64 | $12.91 | +1.65% | 1,072,259 |
| Nov 6, 2026 | $12.82 | $13.04 | $12.69 | $12.70 | -0.78% | 1,082,196 |
| Nov 5, 2026 | $13.30 | $13.54 | $12.77 | $12.80 | -3.98% | 1,307,355 |
| Nov 4, 2026 | $13.56 | $13.67 | $13.26 | $13.33 | -2.27% | 869,933 |
| Nov 3, 2026 | $13.65 | $13.97 | $13.59 | $13.64 | -0.73% | 765,342 |
| Nov 2, 2026 | $14.11 | $14.17 | $13.70 | $13.74 | -4.85% | 925,136 |
| Oct 30, 2026 | $14.58 | $14.84 | $14.38 | $14.44 | -1.16% | 1,230,332 |
| Oct 29, 2026 | $14.73 | $14.81 | $14.48 | $14.61 | -0.41% | 852,199 |
| Oct 28, 2026 | $14.71 | $14.84 | $14.60 | $14.67 | +0.55% | 598,607 |
| Oct 27, 2026 | $14.45 | $14.60 | $14.36 | $14.59 | +1.04% | 608,299 |
| Oct 26, 2026 | $14.59 | $14.67 | $14.29 | $14.44 | -1.70% | 883,833 |
| Oct 23, 2026 | $14.44 | $14.83 | $14.40 | $14.69 | +2.08% | 402,760 |
| Oct 22, 2026 | $14.42 | $14.48 | $14.15 | $14.39 | +1.05% | 413,517 |
| Oct 21, 2026 | $14.27 | $14.41 | $14.02 | $14.24 | -0.70% | 474,110 |
| Oct 20, 2026 | $14.76 | $14.76 | $14.15 | $14.34 | -1.65% | 618,276 |
| Oct 19, 2026 | $14.78 | $14.90 | $14.57 | $14.58 | -1.69% | 452,128 |
| Oct 16, 2026 | $14.62 | $14.95 | $14.58 | $14.83 | +2.77% | 471,820 |
| Oct 15, 2026 | $14.67 | $14.87 | $14.40 | $14.43 | -1.64% | 578,917 |
| Oct 14, 2026 | $14.95 | $14.95 | $14.50 | $14.67 | -1.28% | 774,941 |
| Oct 13, 2026 | $14.32 | $14.92 | $14.32 | $14.86 | +4.94% | 932,342 |
| Oct 12, 2026 | $13.88 | $14.20 | $13.85 | $14.16 | +2.39% | 580,728 |
| Oct 9, 2026 | $14.02 | $14.14 | $13.80 | $13.83 | -1.91% | 468,634 |
| Oct 8, 2026 | $14.24 | $14.30 | $14.04 | $14.10 | +0.50% | 797,819 |
| Oct 7, 2026 | $14.13 | $14.39 | $14.03 | $14.03 | 0.00% | 734,534 |
| Oct 6, 2026 | $13.61 | $14.05 | $13.61 | $14.03 | +3.09% | 590,753 |
| Oct 5, 2026 | $13.38 | $13.77 | $13.18 | $13.61 | +1.42% | 504,496 |
| Oct 2, 2026 | $13.36 | $13.54 | $13.32 | $13.42 | -0.07% | 494,155 |
| Oct 1, 2026 | $13.32 | $13.56 | $13.23 | $13.43 | +0.45% | 553,745 |
| Sep 30, 2026 | $13.51 | $13.63 | $13.37 | $13.37 | -0.96% | 698,327 |
| Sep 29, 2026 | $13.40 | $13.59 | $13.27 | $13.50 | -0.52% | 865,108 |
| Sep 28, 2026 | $13.83 | $13.86 | $13.43 | $13.57 | -1.60% | 679,569 |
| Sep 25, 2026 | $13.78 | $14.01 | $13.70 | $13.79 | -1.85% | 721,746 |
| Sep 24, 2026 | $13.93 | $14.07 | $13.71 | $14.05 | +1.15% | 872,717 |
| Sep 23, 2026 | $13.90 | $14.13 | $13.86 | $13.89 | -0.07% | 572,305 |
| Sep 22, 2026 | $13.64 | $13.99 | $13.61 | $13.90 | +1.39% | 516,100 |
| Sep 21, 2026 | $13.70 | $13.75 | $13.47 | $13.71 | -0.15% | 1,026,999 |
| Sep 18, 2026 | $13.92 | $14.06 | $13.73 | $13.73 | -1.15% | 3,463,972 |
| Sep 17, 2026 | $14.09 | $14.23 | $13.87 | $13.89 | -1.91% | 954,526 |
| Sep 16, 2026 | $14.82 | $14.85 | $14.05 | $14.16 | -5.66% | 1,082,293 |
| Sep 15, 2026 | $14.85 | $15.17 | $14.85 | $15.01 | +0.87% | 512,016 |
| Sep 14, 2026 | $15.08 | $15.16 | $14.83 | $14.88 | +0.47% | 712,950 |
| Sep 11, 2026 | $14.90 | $14.95 | $14.67 | $14.81 | -0.87% | 442,759 |
| Sep 10, 2026 | $15.25 | $15.26 | $14.87 | $14.94 | -0.93% | 685,697 |
| Sep 9, 2026 | $15.65 | $15.72 | $15.06 | $15.08 | -2.27% | 626,900 |
| Sep 8, 2026 | $15.47 | $15.84 | $15.42 | $15.43 | 0.00% | 1,516,404 |
| Sep 4, 2026 | $15.67 | $15.73 | $15.26 | $15.43 | -1.84% | 592,599 |
| Sep 3, 2026 | $15.38 | $15.89 | $14.99 | $15.72 | +3.08% | 1,005,381 |
| Sep 2, 2026 | $15.24 | $15.48 | $15.16 | $15.25 | -0.72% | 644,528 |
| Sep 1, 2026 | $15.17 | $15.36 | $14.89 | $15.36 | +3.16% | 1,065,895 |
| Aug 31, 2026 | $15.03 | $15.10 | $14.81 | $14.89 | +0.95% | 878,378 |
| Aug 28, 2026 | $14.67 | $14.86 | $14.67 | $14.75 | -2.12% | 509,600 |
| Aug 27, 2026 | $14.85 | $15.12 | $14.70 | $15.07 | +0.94% | 722,625 |
| Aug 26, 2026 | $14.48 | $14.97 | $14.47 | $14.93 | +1.77% | 716,663 |
| Aug 25, 2026 | $14.57 | $14.79 | $14.50 | $14.67 | -1.08% | 542,556 |
| Aug 24, 2026 | $14.56 | $14.88 | $14.54 | $14.83 | +1.16% | 594,208 |
| Aug 21, 2026 | $14.75 | $14.78 | $14.55 | $14.66 | -0.34% | 545,562 |
| Aug 20, 2026 | $14.59 | $15.10 | $14.59 | $14.71 | +2.01% | 826,025 |
| Aug 19, 2026 | $14.40 | $14.71 | $14.36 | $14.42 | +0.14% | 1,380,021 |
| Aug 18, 2026 | $14.63 | $14.65 | $14.22 | $14.40 | +0.07% | 1,156,006 |
| Aug 17, 2026 | $14.39 | $14.44 | $14.17 | $14.39 | +0.49% | 745,747 |
| Aug 14, 2026 | $14.55 | $14.60 | $14.24 | $14.32 | +1.06% | 832,224 |
| Aug 13, 2026 | $14.27 | $14.54 | $13.93 | $14.17 | -2.14% | 1,467,534 |
| Aug 12, 2026 | $14.56 | $14.76 | $14.40 | $14.48 | -1.16% | 503,537 |
| Aug 11, 2026 | $14.43 | $14.65 | $14.31 | $14.65 | +2.16% | 652,033 |
| Aug 10, 2026 | $14.14 | $14.47 | $14.08 | $14.34 | +3.54% | 749,593 |
| Aug 7, 2026 | $13.34 | $14.01 | $13.31 | $13.85 | +2.67% | 863,656 |
| Aug 6, 2026 | $13.51 | $13.62 | $12.99 | $13.49 | +3.06% | 1,152,777 |
| Aug 5, 2026 | $13.51 | $13.51 | $13.02 | $13.09 | -2.31% | 786,343 |
| Aug 4, 2026 | $13.25 | $13.40 | $12.93 | $13.40 | -1.11% | 1,138,760 |
| Aug 3, 2026 | $13.20 | $13.62 | $13.12 | $13.55 | +0.67% | 1,230,546 |
| Jul 31, 2026 | $12.97 | $13.48 | $12.92 | $13.46 | +3.06% | 619,536 |
| Jul 30, 2026 | $12.91 | $13.11 | $12.89 | $13.06 | +0.08% | 672,397 |
| Jul 29, 2026 | $12.88 | $13.13 | $12.76 | $13.05 | +4.40% | 810,315 |
| Jul 28, 2026 | $12.82 | $13.00 | $12.40 | $12.50 | -1.65% | 1,041,448 |
| Jul 27, 2026 | $12.91 | $13.11 | $12.70 | $12.71 | -3.93% | 1,339,882 |
| Jul 24, 2026 | $13.23 | $13.40 | $13.18 | $13.23 | -0.08% | 534,193 |
| Jul 23, 2026 | $13.65 | $13.74 | $13.24 | $13.24 | -0.97% | 742,674 |
| Jul 22, 2026 | $13.51 | $13.70 | $13.33 | $13.37 | +0.45% | 927,810 |
| Jul 21, 2026 | $13.10 | $13.36 | $13.02 | $13.31 | +1.29% | 607,066 |
| Jul 20, 2026 | $13.21 | $13.38 | $13.08 | $13.14 | -1.65% | 558,572 |
| Jul 17, 2026 | $13.72 | $13.84 | $13.29 | $13.36 | +0.15% | 587,945 |
| Jul 16, 2026 | $13.42 | $13.54 | $13.27 | $13.34 | +0.45% | 938,183 |
| Jul 15, 2026 | $13.30 | $13.46 | $13.13 | $13.28 | -0.45% | 866,584 |
| Jul 14, 2026 | $13.62 | $13.72 | $13.34 | $13.34 | -2.91% | 651,569 |
| Jul 13, 2026 | $13.57 | $13.93 | $13.57 | $13.74 | +2.69% | 916,928 |
| Jul 10, 2026 | $13.78 | $13.78 | $13.24 | $13.38 | -2.19% | 766,543 |
| Jul 9, 2026 | $13.74 | $13.81 | $13.48 | $13.68 | -1.87% | 764,761 |
| Jul 8, 2026 | $14.17 | $14.30 | $13.91 | $13.94 | +0.14% | 1,220,279 |
| Jul 7, 2026 | $13.52 | $14.16 | $13.45 | $13.92 | +3.57% | 1,135,934 |
| Jul 6, 2026 | $14.19 | $14.24 | $13.42 | $13.44 | -6.01% | 1,022,911 |
| Jul 2, 2026 | $13.72 | $14.33 | $13.72 | $14.30 | +5.38% | 1,192,386 |
| Jul 1, 2026 | $13.80 | $13.85 | $13.37 | $13.57 | -2.09% | 1,423,403 |
| Jun 30, 2026 | $13.57 | $13.90 | $13.57 | $13.86 | +2.82% | 1,422,802 |
| Jun 29, 2026 | $13.10 | $13.56 | $13.10 | $13.48 | +3.85% | 1,420,594 |
| Jun 26, 2026 | $12.59 | $13.18 | $12.57 | $12.98 | +3.67% | 3,259,815 |
| Jun 25, 2026 | $12.66 | $12.73 | $12.48 | $12.52 | -1.96% | 1,006,700 |
| Jun 24, 2026 | $12.76 | $12.88 | $12.61 | $12.77 | -1.24% | 874,545 |
| Jun 23, 2026 | $13.00 | $13.25 | $12.91 | $12.93 | -1.45% | 968,126 |
| Jun 22, 2026 | $12.94 | $13.12 | $12.74 | $13.12 | +0.92% | 1,999,181 |
| Jun 18, 2026 | $12.78 | $13.12 | $12.60 | $13.00 | +0.08% | 4,694,377 |
| Jun 17, 2026 | $13.25 | $13.29 | $12.88 | $12.99 | -1.96% | 1,195,172 |
| Jun 16, 2026 | $13.11 | $13.49 | $13.08 | $13.25 | +0.68% | 789,712 |
| Jun 15, 2026 | $13.38 | $13.65 | $13.14 | $13.16 | -4.98% | 1,239,670 |
| Jun 12, 2026 | $13.47 | $13.98 | $13.46 | $13.85 | +0.87% | 683,728 |
| Jun 11, 2026 | $14.52 | $14.55 | $13.64 | $13.73 | -4.25% | 718,411 |
| Jun 10, 2026 | $14.04 | $14.40 | $14.02 | $14.34 | +4.44% | 668,550 |
| Jun 9, 2026 | $13.76 | $13.94 | $13.63 | $13.73 | -0.72% | 947,401 |
| Jun 8, 2026 | $13.88 | $14.06 | $13.78 | $13.83 | +0.07% | 576,071 |
| Jun 5, 2026 | $14.06 | $14.17 | $13.79 | $13.82 | -2.06% | 824,960 |
| Jun 4, 2026 | $13.88 | $14.19 | $13.85 | $14.11 | +0.36% | 687,762 |
| Jun 3, 2026 | $14.30 | $14.35 | $13.96 | $14.06 | -1.47% | 1,002,676 |
| Jun 2, 2026 | $14.75 | $14.93 | $14.21 | $14.27 | -4.29% | 1,924,031 |
| Jun 1, 2026 | $14.75 | $15.18 | $14.75 | $14.91 | +2.47% | 926,434 |
| May 29, 2026 | $14.56 | $14.62 | $14.41 | $14.55 | -1.89% | 929,871 |
| May 28, 2026 | $14.99 | $15.00 | $14.61 | $14.83 | +1.99% | 890,740 |
| May 27, 2026 | $14.85 | $15.22 | $14.54 | $14.54 | -3.77% | 1,248,028 |
| May 26, 2026 | $15.41 | $15.80 | $15.10 | $15.11 | -2.45% | 739,797 |
| May 22, 2026 | $15.57 | $15.76 | $15.37 | $15.49 | -1.71% | 555,098 |
| May 21, 2026 | $16.59 | $16.73 | $15.74 | $15.76 | -3.67% | 506,436 |
| May 20, 2026 | $16.68 | $16.89 | $16.36 | $16.36 | -2.50% | 612,141 |
| May 19, 2026 | $16.54 | $16.84 | $16.35 | $16.78 | +1.45% | 712,174 |
| May 18, 2026 | $16.08 | $16.67 | $16.02 | $16.54 | +2.86% | 608,906 |
| May 15, 2026 | $16.20 | $16.27 | $15.95 | $16.08 | -0.37% | 691,842 |
| May 14, 2026 | $15.60 | $16.17 | $15.60 | $16.14 | +3.59% | 462,325 |
| May 13, 2026 | $15.89 | $15.96 | $15.47 | $15.58 | -1.83% | 566,318 |
| May 12, 2026 | $15.98 | $15.99 | $15.72 | $15.87 | +1.02% | 654,515 |
| May 11, 2026 | $15.95 | $16.20 | $15.70 | $15.71 | +0.38% | 770,943 |
| May 8, 2026 | $15.72 | $15.80 | $15.54 | $15.65 | +0.51% | 659,984 |
| May 7, 2026 | $15.27 | $15.77 | $15.13 | $15.57 | +1.43% | 1,288,728 |
| May 6, 2026 | $15.68 | $15.71 | $15.33 | $15.35 | -6.17% | 797,560 |
| May 5, 2026 | $16.43 | $16.65 | $16.14 | $16.36 | -2.73% | 468,902 |
| May 4, 2026 | $16.53 | $16.83 | $16.41 | $16.82 | +2.25% | 553,012 |
| May 1, 2026 | $16.49 | $16.69 | $16.05 | $16.45 | -1.20% | 527,392 |
| Apr 30, 2026 | $16.10 | $16.67 | $16.00 | $16.65 | +1.77% | 638,926 |
| Apr 29, 2026 | $16.13 | $16.39 | $15.95 | $16.36 | +2.25% | 658,148 |
| Apr 28, 2026 | $15.89 | $16.16 | $15.82 | $16.00 | +2.11% | 452,269 |
| Apr 27, 2026 | $15.63 | $15.84 | $15.57 | $15.67 | +1.23% | 617,156 |
| Apr 24, 2026 | $15.38 | $15.49 | $15.25 | $15.48 | -0.77% | 538,164 |
| Apr 23, 2026 | $15.63 | $15.79 | $15.48 | $15.60 | +0.45% | 559,686 |
| Apr 22, 2026 | $15.22 | $15.58 | $15.22 | $15.53 | +2.24% | 470,959 |
| Apr 21, 2026 | $15.28 | $15.40 | $15.07 | $15.19 | -0.78% | 524,148 |
| Apr 20, 2026 | $15.26 | $15.54 | $15.08 | $15.31 | +0.66% | 749,035 |
| Apr 17, 2026 | $15.05 | $15.26 | $14.60 | $15.21 | -3.55% | 1,435,329 |
| Apr 16, 2026 | $15.72 | $16.03 | $15.65 | $15.77 | +1.41% | 880,506 |
| Apr 15, 2026 | $15.65 | $15.80 | $15.51 | $15.55 | -1.40% | 1,295,591 |
| Apr 14, 2026 | $16.12 | $16.12 | $15.70 | $15.77 | -2.41% | 615,209 |
| Apr 13, 2026 | $16.79 | $16.89 | $16.08 | $16.16 | -3.23% | 712,045 |
| Apr 10, 2026 | $16.28 | $16.85 | $16.26 | $16.70 | +2.27% | 580,243 |
| Apr 9, 2026 | $16.55 | $16.75 | $16.23 | $16.33 | -1.33% | 568,264 |
| Apr 8, 2026 | $16.06 | $16.60 | $15.66 | $16.55 | -2.01% | 1,224,015 |
| Apr 7, 2026 | $17.23 | $17.55 | $16.83 | $16.89 | -2.09% | 776,462 |
| Apr 6, 2026 | $17.13 | $17.37 | $16.91 | $17.25 | +0.94% | 464,686 |
| Apr 2, 2026 | $17.46 | $17.56 | $16.77 | $17.09 | +2.09% | 950,592 |
| Apr 1, 2026 | $17.31 | $17.42 | $16.45 | $16.74 | -4.01% | 1,607,332 |
| Mar 31, 2026 | $18.35 | $18.90 | $17.30 | $17.44 | -4.70% | 1,903,978 |
| Mar 30, 2026 | $18.53 | $18.63 | $18.20 | $18.30 | +0.77% | 1,272,958 |
| Mar 27, 2026 | $17.80 | $18.30 | $17.74 | $18.16 | +2.19% | 1,769,495 |
| Mar 26, 2026 | $17.53 | $17.87 | $17.40 | $17.77 | +2.24% | 1,556,341 |
| Mar 25, 2026 | $17.09 | $17.40 | $16.80 | $17.38 | +4.57% | 1,461,868 |
| Mar 24, 2026 | $16.35 | $17.22 | $16.35 | $16.62 | +6.27% | 2,455,176 |
| Mar 23, 2026 | $15.48 | $16.12 | $15.38 | $15.64 | -3.46% | 1,974,265 |
| Mar 20, 2026 | $16.09 | $16.59 | $16.01 | $16.20 | +0.06% | 8,034,980 |
| Mar 19, 2026 | $15.50 | $16.20 | $15.50 | $16.19 | +8.22% | 1,966,570 |
| Mar 18, 2026 | $14.65 | $15.00 | $14.50 | $14.96 | +2.96% | 1,700,167 |
| Mar 17, 2026 | $14.53 | $14.86 | $14.43 | $14.53 | +1.82% | 1,044,749 |
| Mar 16, 2026 | $14.57 | $14.61 | $14.27 | $14.27 | -2.33% | 809,668 |
| Mar 13, 2026 | $14.33 | $14.75 | $14.28 | $14.61 | +1.18% | 1,068,911 |
| Mar 12, 2026 | $14.75 | $14.91 | $14.37 | $14.44 | -0.41% | 1,327,565 |
| Mar 11, 2026 | $14.09 | $14.59 | $14.08 | $14.50 | +1.83% | 1,290,728 |
| Mar 10, 2026 | $14.35 | $14.63 | $14.20 | $14.24 | -3.33% | 1,581,224 |
| Mar 9, 2026 | $14.73 | $15.13 | $14.64 | $14.73 | +1.24% | 1,855,651 |
| Mar 6, 2026 | $14.70 | $14.83 | $14.35 | $14.55 | +0.07% | 759,111 |
| Mar 5, 2026 | $14.67 | $14.85 | $14.34 | $14.54 | -0.21% | 843,168 |
| Mar 4, 2026 | $14.57 | $14.88 | $14.44 | $14.57 | +0.34% | 964,319 |
| Mar 3, 2026 | $14.20 | $14.74 | $14.13 | $14.52 | +4.39% | 1,356,511 |
| Mar 2, 2026 | $13.84 | $14.22 | $13.68 | $13.91 | +1.09% | 793,595 |
| Feb 27, 2026 | $13.57 | $14.46 | $13.57 | $13.76 | +4.08% | 2,310,894 |
| Feb 26, 2026 | $12.98 | $13.36 | $12.95 | $13.22 | +1.23% | 549,557 |
| Feb 25, 2026 | $13.25 | $13.25 | $12.92 | $13.06 | -0.53% | 480,252 |
| Feb 24, 2026 | $13.61 | $13.68 | $13.06 | $13.13 | -3.67% | 778,558 |
| Feb 23, 2026 | $13.72 | $13.86 | $13.49 | $13.63 | -0.44% | 609,603 |
| Feb 20, 2026 | $13.85 | $14.03 | $13.65 | $13.69 | -1.30% | 307,214 |
| Feb 19, 2026 | $13.63 | $14.09 | $13.63 | $13.87 | +3.12% | 831,431 |
| Feb 18, 2026 | $13.27 | $13.50 | $13.27 | $13.45 | +2.75% | 506,607 |
| Feb 17, 2026 | $13.20 | $13.20 | $12.65 | $13.09 | -0.91% | 497,468 |
| Feb 13, 2026 | $13.19 | $13.43 | $13.15 | $13.21 | +0.38% | 517,659 |
| Feb 12, 2026 | $13.51 | $13.59 | $13.14 | $13.16 | -2.23% | 427,332 |
| Feb 11, 2026 | $12.98 | $13.51 | $12.80 | $13.46 | +2.05% | 842,865 |
| Feb 10, 2026 | $13.38 | $13.45 | $13.15 | $13.19 | -1.79% | 456,122 |
| Feb 9, 2026 | $13.25 | $13.49 | $13.23 | $13.43 | +0.60% | 289,791 |
| Feb 6, 2026 | $12.72 | $13.46 | $12.72 | $13.35 | +4.30% | 583,108 |
| Feb 5, 2026 | $12.80 | $12.85 | $12.53 | $12.80 | -2.66% | 503,789 |
| Feb 4, 2026 | $13.00 | $13.27 | $12.75 | $13.15 | +1.23% | 590,204 |
| Feb 3, 2026 | $12.95 | $13.04 | $12.75 | $12.99 | 0.00% | 409,748 |
| Feb 2, 2026 | $12.90 | $13.22 | $12.83 | $12.99 | -2.99% | 538,023 |
| Jan 30, 2026 | $13.08 | $13.40 | $12.94 | $13.39 | +1.90% | 462,462 |
| Jan 29, 2026 | $13.31 | $13.36 | $12.97 | $13.14 | +1.15% | 342,742 |
| Jan 28, 2026 | $13.25 | $13.32 | $12.96 | $12.99 | -1.22% | 489,886 |
| Jan 27, 2026 | $13.10 | $13.18 | $12.88 | $13.15 | -0.15% | 377,323 |
| Jan 26, 2026 | $13.09 | $13.23 | $12.89 | $13.17 | +2.49% | 341,888 |
| Jan 23, 2026 | $13.13 | $13.24 | $12.78 | $12.85 | -0.77% | 497,816 |
| Jan 22, 2026 | $13.02 | $13.24 | $12.92 | $12.95 | -0.92% | 450,393 |
| Jan 21, 2026 | $12.77 | $13.42 | $12.77 | $13.07 | +4.14% | 1,108,761 |
| Jan 20, 2026 | $12.69 | $12.83 | $12.41 | $12.55 | +0.64% | 761,091 |
| Jan 16, 2026 | $12.40 | $12.56 | $12.35 | $12.47 | +0.24% | 795,196 |
| Jan 15, 2026 | $12.85 | $12.90 | $12.42 | $12.44 | -4.75% | 770,263 |
| Jan 14, 2026 | $12.77 | $13.15 | $12.65 | $13.06 | +1.01% | 658,702 |
| Jan 13, 2026 | $12.58 | $12.97 | $12.58 | $12.93 | +1.17% | 529,713 |
| Jan 12, 2026 | $13.12 | $13.12 | $12.72 | $12.78 | -3.91% | 442,135 |
| Jan 9, 2026 | $13.90 | $13.98 | $13.28 | $13.30 | -6.01% | 604,670 |
| Jan 8, 2026 | $13.29 | $14.45 | $13.29 | $14.15 | +4.97% | 558,390 |
| Jan 7, 2026 | $13.78 | $13.82 | $13.31 | $13.48 | -2.53% | 954,233 |
| Jan 6, 2026 | $14.25 | $14.31 | $13.77 | $13.83 | -3.02% | 498,726 |
| Jan 5, 2026 | $14.67 | $14.73 | $13.66 | $14.26 | -3.65% | 589,879 |
| Jan 2, 2026 | $14.59 | $14.85 | $14.41 | $14.80 | +2.21% | 609,923 |
| Dec 31, 2025 | $14.50 | $14.62 | $14.34 | $14.48 | +0.14% | 290,749 |
| Dec 30, 2025 | $14.48 | $14.62 | $14.45 | $14.46 | +0.35% | 203,499 |
| Dec 29, 2025 | $14.37 | $14.49 | $14.23 | $14.41 | +0.98% | 293,467 |
| Dec 26, 2025 | $14.43 | $14.46 | $14.26 | $14.27 | -1.11% | 205,814 |
| Dec 24, 2025 | $14.37 | $14.54 | $14.35 | $14.43 | -0.21% | 136,277 |
| Dec 23, 2025 | $14.03 | $14.52 | $13.90 | $14.46 | +3.29% | 874,597 |
| Dec 22, 2025 | $13.78 | $14.07 | $13.78 | $14.00 | +2.12% | 368,218 |
| Dec 19, 2025 | $13.83 | $13.99 | $13.70 | $13.71 | -0.51% | 1,295,347 |
| Dec 18, 2025 | $14.07 | $14.17 | $13.78 | $13.78 | -2.06% | 464,579 |
| Dec 17, 2025 | $13.70 | $14.10 | $13.70 | $14.07 | +3.38% | 377,178 |
| Dec 16, 2025 | $13.62 | $13.94 | $13.58 | $13.61 | -0.95% | 878,560 |
| Dec 15, 2025 | $14.39 | $14.40 | $13.51 | $13.74 | -4.18% | 811,544 |
| Dec 12, 2025 | $14.73 | $14.80 | $14.33 | $14.34 | -1.71% | 695,075 |
| Dec 11, 2025 | $15.31 | $15.40 | $14.53 | $14.59 | -5.26% | 616,950 |
| Dec 10, 2025 | $15.67 | $15.70 | $15.35 | $15.40 | -1.72% | 1,626,032 |
| Dec 9, 2025 | $15.65 | $15.88 | $15.50 | $15.67 | +1.69% | 693,135 |
| Dec 8, 2025 | $15.85 | $16.04 | $15.33 | $15.41 | -2.71% | 1,230,366 |
| Dec 5, 2025 | $15.51 | $16.13 | $15.46 | $15.84 | +3.39% | 558,991 |
| Dec 4, 2025 | $15.19 | $15.38 | $15.05 | $15.32 | +0.86% | 1,066,764 |
| Dec 3, 2025 | $14.93 | $15.28 | $14.93 | $15.19 | +2.70% | 338,522 |
| Dec 2, 2025 | $14.95 | $14.99 | $14.60 | $14.79 | +0.68% | 370,021 |
| Dec 1, 2025 | $15.04 | $15.20 | $14.59 | $14.69 | -2.33% | 379,663 |
| Nov 28, 2025 | $14.85 | $15.22 | $14.81 | $15.04 | +2.04% | 308,196 |
| Nov 26, 2025 | $14.91 | $15.11 | $14.56 | $14.74 | -1.01% | 477,373 |
| Nov 25, 2025 | $15.50 | $15.55 | $14.34 | $14.89 | +0.61% | 627,997 |
| Nov 24, 2025 | $14.44 | $15.15 | $14.35 | $14.80 | +1.30% | 847,595 |
| Nov 21, 2025 | $14.33 | $14.76 | $14.18 | $14.61 | +2.10% | 451,674 |
| Nov 20, 2025 | $15.04 | $15.16 | $14.28 | $14.31 | -5.42% | 550,596 |
| Nov 19, 2025 | $14.68 | $15.22 | $14.60 | $15.13 | -1.82% | 459,256 |
| Nov 18, 2025 | $15.25 | $15.45 | $15.14 | $15.41 | +0.52% | 271,962 |
| Nov 17, 2025 | $15.47 | $15.78 | $15.25 | $15.33 | -0.20% | 471,804 |
| Nov 14, 2025 | $14.75 | $15.44 | $14.62 | $15.36 | +3.78% | 748,393 |
| Nov 13, 2025 | $14.69 | $14.91 | $14.65 | $14.80 | +0.54% | 535,557 |
| Nov 12, 2025 | $14.67 | $14.74 | $14.54 | $14.72 | +0.20% | 330,763 |
| Nov 11, 2025 | $14.35 | $14.69 | $14.35 | $14.69 | +4.63% | 690,636 |
| Nov 10, 2025 | $14.10 | $14.22 | $13.83 | $14.04 | +1.01% | 333,127 |
| Nov 7, 2025 | $13.70 | $14.00 | $13.59 | $13.90 | +1.16% | 433,785 |
| Nov 6, 2025 | $13.80 | $14.00 | $13.69 | $13.74 | +0.22% | 330,387 |
| Nov 5, 2025 | $13.47 | $13.87 | $13.47 | $13.71 | +1.11% | 536,856 |
| Nov 4, 2025 | $13.44 | $13.75 | $13.20 | $13.56 | +7.28% | 621,295 |
| Nov 3, 2025 | $12.65 | $12.71 | $12.44 | $12.64 | -0.08% | 670,456 |
| Oct 31, 2025 | $12.63 | $12.73 | $12.57 | $12.65 | – | 507,209 |
Seasonality
DEC return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.9% | -0.8% | 7.1% | 4.8% | 0.6% | -3.4% | 5.4% | 1.9% | -6.7% | -0.7% | 5.9% | 203.8% |
| Months up | 1 of 8 | 5 of 8 | 4 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 5 of 8 | 1 of 8 | 3 of 8 | 6 of 9 | 4 of 8 |
| 2026 | -7.5% | 5.1% | 26.7% | -4.5% | -10.9% | -4.7% | -2.9% | 12.8% | -10.2% | 8.0% | -4.6% | |
| 2025 | -5.1% | -14.7% | 1.6% | -8.2% | 14.9% | 5.0% | 2.7% | 11.3% | -14.9% | -9.7% | 18.9% | -1.8% |
| 2024 | -21.3% | 11.7% | -2.4% | 16.6% | 10.4% | -11.1% | 21.9% | -23.9% | -6.9% | 5.4% | 38.8% | 2.7% |
| 2023 | 0.0% | -10.7% | -7.2% | 2.6% | -5.0% | 1.1% | 8.5% | -8.9% | -10.2% | -18.7% | 5.3% | 1626.5% |
| 2022 | -0.7% | 8.3% | 1.0% | -3.7% | 2.8% | -11.5% | 10.1% | 2.6% | -4.5% | -1.3% | 3.4% | -7.9% |
| 2021 | 6.5% | 8.2% | 62.1% | 4.0% | -8.8% | -4.5% | 0.0% | 7.4% | 0.6% | 0.0% | -15.6% | 7.4% |
| 2020 | 0.0% | -19.7% | -19.1% | 31.7% | 12.6% | -6.8% | 3.7% | 13.7% | -7.6% | 10.4% | 1.4% | 3.3% |
| 2019 | -2.6% | 5.3% | -5.7% | 0.0% | -11.3% | 5.3% | -0.7% | 0.0% | 0.0% | 0.0% | -1.4% | 0.0% |
| 2018 | 6.9% | 0.0% |
See a number that looks wrong?