Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.29	53.29	53.29	53.29	53.29	-1.28%	-
Feb 26, 2026	53.98	53.98	53.98	53.98	53.41	0.93%	-
Feb 25, 2026	53.45	53.92	53.04	53.48	52.92	-0.74%	692
Feb 24, 2026	53.88	53.88	53.88	53.88	53.32	-3.75%	-
Feb 20, 2026	55.98	55.98	55.98	55.98	55.39	1.73%	-
Feb 19, 2026	55.03	55.03	55.03	55.03	54.45	0.05%	-
Feb 18, 2026	55.17	55.17	55.00	55.00	54.42	-1.84%	47
Feb 17, 2026	55.72	56.03	55.72	56.03	55.44	-	5
Feb 16, 2026	55.44	55.44	55.44	56.03	55.44	-	175
Feb 13, 2026	55.23	56.03	55.23	56.03	55.44	7.63%	488
Feb 9, 2026	52.67	52.67	52.06	52.06	51.51	-0.40%	361
Feb 6, 2026	52.27	52.27	52.27	52.27	51.72	-1.04%	-
Feb 5, 2026	53.20	53.20	52.82	52.82	52.27	3.77%	549
Feb 2, 2026	50.92	50.93	50.90	50.90	50.37	0.57%	100
Jan 30, 2026	50.80	50.80	50.61	50.61	50.08	-0.65%	19
Jan 29, 2026	50.72	50.94	50.72	50.94	50.41	-0.76%	40
Jan 28, 2026	50.96	51.33	50.96	51.33	50.79	1.14%	93
Jan 27, 2026	50.57	50.75	50.57	50.75	50.22	-0.28%	29
Jan 26, 2026	50.89	50.89	50.89	50.89	50.36	0.93%	-
Jan 23, 2026	50.55	50.55	50.42	50.42	49.89	-2.38%	17
Jan 22, 2026	51.72	51.72	51.65	51.65	51.11	-0.46%	64
Jan 21, 2026	52.11	52.11	51.89	51.89	51.35	-0.23%	231
Jan 20, 2026	51.67	52.01	51.67	52.01	51.46	-0.90%	38
Jan 16, 2026	52.48	52.48	52.48	52.48	51.93	1.18%	-
Jan 15, 2026	51.87	51.87	51.87	51.87	51.33	0.88%	-
Jan 14, 2026	50.99	51.42	50.99	51.42	50.88	2.21%	300
Jan 13, 2026	50.31	50.31	50.31	50.31	49.78	2.05%	-
Jan 12, 2026	49.38	49.38	49.30	49.30	48.78	-1.40%	151
Jan 9, 2026	49.88	50.00	49.88	50.00	49.48	0.18%	31
Jan 8, 2026	49.91	49.91	49.91	49.91	49.39	1.20%	-
Jan 7, 2026	49.25	49.32	49.25	49.32	48.80	-2.14%	6
Jan 6, 2026	50.43	50.45	50.40	50.40	49.87	2.26%	113
Jan 5, 2026	49.40	49.40	49.29	49.29	48.77	-1.94%	67
Jan 2, 2026	50.05	50.26	50.05	50.26	49.73	-0.61%	78
Dec 30, 2025	50.87	50.87	50.57	50.57	50.04	5.41%	99
Dec 23, 2025	47.98	48.60	47.98	47.98	47.47	-0.58%	928
Dec 22, 2025	48.23	48.26	48.23	48.26	47.75	-6.37%	22
Dec 19, 2025	51.54	51.54	51.54	51.54	51.00	0.57%	-
Dec 18, 2025	51.12	51.25	51.12	51.25	50.71	0.16%	60
Dec 17, 2025	50.92	51.17	50.92	51.17	50.63	1.43%	1
Dec 16, 2025	50.94	50.94	50.45	50.45	49.92	0.24%	14
Dec 15, 2025	50.33	50.33	50.33	50.33	49.80	0.46%	-
Dec 12, 2025	49.76	50.10	49.76	50.10	49.57	0.57%	80
Dec 11, 2025	49.82	49.82	49.82	49.82	49.29	0.14%	-
Dec 10, 2025	50.70	50.70	49.75	49.75	49.22	-1.50%	206
Dec 9, 2025	50.50	50.50	50.50	50.50	49.97	-0.16%	-
Dec 8, 2025	50.58	50.58	50.58	50.58	50.05	-0.16%	-
Dec 5, 2025	50.66	50.66	50.66	50.66	50.13	-1.90%	-
Dec 4, 2025	51.64	51.64	51.64	51.64	50.53	-0.14%	-
Dec 3, 2025	52.23	52.23	51.71	51.71	50.60	-0.90%	131