Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	59.25	59.99	59.06	59.62	59.62	1.31%	1,125
Dec 24, 2025	58.27	58.85	57.79	58.85	58.85	1.15%	175
Dec 23, 2025	57.29	58.20	56.56	58.18	58.18	4.13%	2,010
Dec 22, 2025	59.26	59.94	55.88	55.88	55.88	-7.03%	14,271
Dec 19, 2025	59.83	60.45	59.37	60.10	60.10	-0.51%	1,550
Dec 18, 2025	59.97	60.42	59.23	60.41	60.41	1.40%	4,186
Dec 17, 2025	59.44	60.41	59.01	59.58	59.58	0.13%	5,729
Dec 16, 2025	59.97	59.97	59.07	59.50	59.50	-0.01%	326,852
Dec 15, 2025	59.45	59.60	58.60	59.51	59.51	0.77%	1,729
Dec 12, 2025	58.44	59.07	58.20	59.05	59.05	1.04%	1,621
Dec 11, 2025	58.25	58.69	57.37	58.44	58.44	1.34%	2,339
Dec 10, 2025	58.56	58.87	57.63	57.67	57.67	-1.28%	1,409
Dec 9, 2025	58.65	59.02	58.21	58.42	58.42	-0.36%	695
Dec 8, 2025	58.48	58.95	58.04	58.63	58.63	-0.67%	8,529
Dec 5, 2025	59.29	59.88	58.67	59.02	59.02	-1.31%	1,255
Dec 4, 2025	60.33	60.40	59.80	59.80	59.14	-0.26%	3,061
Dec 3, 2025	60.50	61.34	59.83	59.96	59.30	-0.45%	1,093
Dec 2, 2025	61.00	61.13	60.04	60.23	59.56	-1.80%	2,368
Dec 1, 2025	62.58	63.31	61.28	61.33	60.65	-2.40%	9,120
Nov 28, 2025	62.77	62.99	62.42	62.84	62.14	-0.21%	2,536
Nov 27, 2025	62.97	62.97	62.97	62.97	62.27	1.32%	31
Nov 26, 2025	61.70	62.24	61.13	62.15	61.46	2.07%	1,431
Nov 25, 2025	61.76	61.97	60.89	60.89	60.21	-1.23%	788
Nov 24, 2025	61.78	61.85	60.62	61.65	60.97	-0.44%	1,063
Nov 21, 2025	60.99	61.93	60.13	61.93	61.24	2.37%	2,123
Nov 20, 2025	60.12	60.97	60.08	60.49	59.82	-0.81%	847
Nov 19, 2025	61.37	61.85	60.85	60.99	60.31	-0.80%	640
Nov 18, 2025	61.61	62.14	60.95	61.48	60.79	-0.05%	1,867
Nov 17, 2025	61.16	61.61	60.56	61.50	60.82	1.11%	1,245
Nov 14, 2025	60.87	61.06	60.44	60.83	60.16	-0.43%	825
Nov 13, 2025	61.65	61.65	60.57	61.09	60.41	-0.05%	502
Nov 12, 2025	61.00	61.80	61.00	61.12	60.44	0.11%	1,138
Nov 11, 2025	61.10	61.19	60.70	61.05	60.37	0.46%	1,140
Nov 10, 2025	61.56	61.67	60.51	60.77	60.10	-0.28%	2,185
Nov 7, 2025	60.50	61.04	60.49	60.95	60.27	0.83%	1,834
Nov 6, 2025	59.98	60.71	59.69	60.45	59.77	1.67%	716
Nov 5, 2025	59.33	60.08	59.09	59.46	58.80	0.41%	1,255
Nov 4, 2025	58.46	59.37	58.31	59.21	58.55	1.34%	1,303
Nov 3, 2025	58.78	58.78	57.19	58.43	57.78	-1.00%	3,732
Oct 31, 2025	60.47	60.47	58.48	59.02	58.37	-0.72%	1,960
Oct 30, 2025	59.14	59.95	59.14	59.45	58.79	0.68%	1,160
Oct 29, 2025	59.48	59.62	58.80	59.05	58.40	-1.06%	1,423
Oct 28, 2025	60.88	60.97	59.63	59.68	59.02	-1.36%	1,942
Oct 27, 2025	61.36	61.36	60.30	60.51	59.83	-0.88%	2,699
Oct 24, 2025	60.98	61.67	60.82	61.04	60.36	0.23%	488
Oct 23, 2025	61.40	61.40	60.39	60.90	60.22	-0.98%	1,582
Oct 22, 2025	60.82	61.50	60.79	61.50	60.82	1.45%	2,255
Oct 21, 2025	61.63	61.75	60.60	60.62	59.95	-1.40%	1,766
Oct 20, 2025	60.85	61.70	60.48	61.48	60.80	1.98%	1,851
Oct 17, 2025	60.54	60.69	60.13	60.29	59.62	-1.48%	2,257