Devon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.21	38.21	38.11	38.11	38.11	0.93%	1,000
Feb 19, 2026	37.72	38.09	37.72	37.76	37.76	1.33%	129
Feb 18, 2026	36.83	37.27	36.83	37.27	37.27	-2.09%	80
Feb 17, 2026	37.70	38.06	37.70	38.06	38.06	0.50%	120
Feb 16, 2026	37.76	37.87	37.76	37.87	37.87	2.49%	50
Feb 13, 2026	36.95	36.95	36.95	36.95	36.95	1.71%	-
Feb 12, 2026	37.74	37.74	36.33	36.33	36.33	-3.63%	133
Feb 11, 2026	36.36	37.70	36.36	37.70	37.70	3.51%	595
Feb 10, 2026	36.42	36.42	36.42	36.42	36.42	-1.01%	-
Feb 9, 2026	36.79	37.05	36.79	36.79	36.79	1.52%	490
Feb 6, 2026	36.24	36.24	36.24	36.24	36.24	-1.87%	-
Feb 5, 2026	36.45	36.93	36.45	36.93	36.93	3.60%	249
Feb 4, 2026	35.01	35.65	35.01	35.65	35.65	2.66%	1,515
Feb 3, 2026	33.61	34.72	33.61	34.72	34.72	2.24%	4,348
Feb 2, 2026	32.68	33.96	32.68	33.96	33.96	1.49%	1,955
Jan 30, 2026	33.15	33.46	33.15	33.46	33.46	-1.66%	270
Jan 29, 2026	33.40	34.12	33.40	34.03	34.03	3.69%	1,720
Jan 28, 2026	32.82	32.82	32.82	32.82	32.82	0.91%	-
Jan 27, 2026	32.42	32.52	32.42	32.52	32.52	-1.45%	180
Jan 26, 2026	33.00	33.00	33.00	33.00	33.00	2.09%	300
Jan 23, 2026	32.40	32.40	32.33	32.33	32.33	1.84%	1
Jan 22, 2026	32.14	32.14	31.74	31.74	31.74	2.22%	31
Jan 21, 2026	31.05	31.05	31.05	31.05	31.05	-0.38%	-
Jan 20, 2026	30.89	31.17	30.89	31.17	31.17	-0.26%	160
Jan 19, 2026	31.01	31.25	31.01	31.25	31.25	-0.60%	70
Jan 16, 2026	31.22	31.69	31.22	31.44	31.44	-1.73%	200
Jan 15, 2026	32.44	32.44	32.00	32.00	32.00	-0.90%	100
Jan 14, 2026	31.49	32.82	31.49	32.29	32.29	5.58%	2,011
Jan 13, 2026	30.58	30.58	30.58	30.58	30.58	-0.24%	-
Jan 12, 2026	30.52	30.77	30.52	30.66	30.66	-0.97%	404
Jan 9, 2026	30.85	30.96	30.85	30.96	30.96	5.36%	190
Jan 8, 2026	29.38	29.38	29.38	29.38	29.38	-0.93%	-
Jan 7, 2026	30.46	30.46	29.66	29.66	29.66	-4.42%	72
Jan 6, 2026	31.03	31.03	31.03	31.03	31.03	-5.61%	-
Jan 5, 2026	32.82	32.87	32.81	32.87	32.87	5.34%	1,055
Jan 2, 2026	31.21	31.21	31.21	31.21	31.21	1.94%	-
Dec 30, 2025	30.62	30.62	30.61	30.61	30.61	-0.47%	1
Dec 29, 2025	30.48	30.76	30.48	30.76	30.76	-0.15%	150
Dec 23, 2025	30.80	30.80	30.80	30.80	30.80	1.05%	-
Dec 22, 2025	30.48	30.48	30.48	30.48	30.48	0.46%	-
Dec 19, 2025	30.34	30.34	30.34	30.34	30.34	-3.07%	-
Dec 18, 2025	31.36	31.36	31.13	31.30	31.30	3.80%	220
Dec 17, 2025	30.16	30.16	30.16	30.16	30.16	-1.26%	-
Dec 16, 2025	30.54	30.54	30.54	30.54	30.54	-3.78%	-
Dec 15, 2025	31.74	31.74	31.74	31.74	31.74	-1.86%	-
Dec 12, 2025	32.29	32.34	32.29	32.34	32.14	-0.31%	100
Dec 11, 2025	32.42	32.46	32.42	32.44	32.23	1.36%	200
Dec 10, 2025	32.01	32.01	32.01	32.01	31.80	-0.90%	-
Dec 9, 2025	32.15	32.30	32.15	32.30	32.09	-0.55%	30
Dec 8, 2025	32.34	32.58	32.17	32.48	32.27	-0.99%	570