Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	53.29	53.29	53.29	53.29	53.29	2.11%	-
Feb 9, 2026	52.19	52.19	52.19	52.19	52.19	-0.15%	-
Feb 6, 2026	53.40	53.40	53.40	52.27	52.27	-0.95%	5
Feb 5, 2026	53.17	53.17	53.10	52.77	52.77	-0.34%	38
Feb 4, 2026	52.95	52.95	52.95	52.95	52.95	1.75%	-
Feb 3, 2026	52.04	52.04	52.04	52.04	52.04	2.22%	-
Feb 2, 2026	50.91	50.91	50.91	50.91	50.91	0.37%	-
Jan 30, 2026	50.72	50.72	50.72	50.72	50.72	-0.51%	-
Jan 29, 2026	50.98	50.98	50.98	50.98	50.98	-0.70%	-
Jan 28, 2026	51.34	51.34	51.34	51.34	51.34	1.18%	-
Jan 27, 2026	50.74	50.74	50.74	50.74	50.74	-0.35%	-
Jan 26, 2026	50.92	50.92	50.92	50.92	50.92	0.79%	-
Jan 23, 2026	50.90	50.90	50.90	50.52	50.52	-2.23%	8
Jan 22, 2026	51.67	51.67	51.67	51.67	51.67	-0.42%	-
Jan 21, 2026	51.89	51.89	51.89	51.89	51.89	-0.06%	-
Jan 20, 2026	51.92	51.92	51.92	51.92	51.92	-1.14%	-
Jan 19, 2026	52.52	52.52	52.52	52.52	52.52	0.23%	-
Jan 16, 2026	52.40	52.40	52.40	52.40	52.40	1.31%	-
Jan 15, 2026	52.25	52.25	52.25	51.72	51.72	0.66%	20
Jan 14, 2026	51.38	51.38	51.38	51.38	51.38	2.05%	-
Jan 13, 2026	50.00	50.00	50.00	50.35	50.35	1.95%	8
Jan 12, 2026	49.39	49.39	49.39	49.39	49.39	-1.45%	-
Jan 9, 2026	50.11	50.11	50.11	50.11	50.11	0.31%	-
Jan 8, 2026	49.96	49.96	49.96	49.96	49.96	1.30%	-
Jan 7, 2026	49.32	49.32	49.32	49.32	49.32	-2.19%	-
Jan 6, 2026	50.42	50.42	50.42	50.42	50.42	1.94%	-
Jan 5, 2026	49.46	49.46	49.46	49.46	49.46	-1.71%	-
Jan 2, 2026	50.32	50.32	50.32	50.32	50.32	0.28%	-
Dec 30, 2025	50.18	50.18	50.18	50.18	50.18	-0.93%	-
Dec 29, 2025	50.65	50.65	50.65	50.65	50.65	2.97%	-
Dec 23, 2025	48.54	48.54	48.16	49.19	49.19	1.73%	308
Dec 22, 2025	48.40	48.40	48.40	48.36	48.36	-6.23%	7
Dec 19, 2025	51.57	51.57	51.57	51.57	51.57	0.59%	-
Dec 18, 2025	51.27	51.27	51.27	51.27	51.27	0.22%	-
Dec 17, 2025	51.16	51.16	51.16	51.16	51.16	1.07%	-
Dec 16, 2025	50.37	50.37	50.37	50.62	50.62	0.64%	7
Dec 15, 2025	50.30	50.30	50.30	50.30	50.30	0.20%	-
Dec 12, 2025	50.20	50.20	50.20	50.20	50.20	0.77%	-
Dec 11, 2025	49.82	49.82	49.82	49.82	49.82	0.19%	-
Dec 10, 2025	49.72	49.72	49.72	49.72	49.72	-1.62%	-
Dec 9, 2025	50.54	50.54	50.54	50.54	50.54	-0.20%	-
Dec 8, 2025	50.64	50.64	50.64	50.64	50.64	0.10%	-
Dec 5, 2025	50.60	50.60	50.60	50.59	50.59	-4.26%	8
Dec 4, 2025	52.84	52.84	52.84	52.84	52.84	2.15%	-
Dec 3, 2025	51.73	51.73	51.73	51.73	51.73	-0.69%	-
Dec 2, 2025	52.60	52.60	52.60	52.09	52.09	-1.38%	7
Dec 1, 2025	54.00	54.00	54.00	52.82	52.82	-2.44%	30
Nov 28, 2025	54.14	54.14	54.14	54.14	54.14	0.24%	-
Nov 27, 2025	54.01	54.01	54.01	54.01	54.01	0.99%	-
Nov 26, 2025	53.48	53.48	53.48	53.48	53.48	0.83%	-