Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	50.84	52.06	50.84	52.06	52.06	2.26%	-
Feb 2, 2026	50.34	51.07	50.34	50.91	50.91	0.45%	-
Jan 30, 2026	50.73	51.12	50.68	50.68	50.68	-0.61%	-
Jan 29, 2026	50.80	51.04	50.68	50.99	50.99	-0.66%	-
Jan 28, 2026	51.19	51.33	50.95	51.33	51.33	1.12%	-
Jan 27, 2026	50.93	50.93	50.47	50.76	50.76	-0.33%	-
Jan 26, 2026	50.31	50.93	50.24	50.93	50.93	0.95%	-
Jan 23, 2026	51.11	51.17	50.45	50.45	50.45	-2.32%	-
Jan 22, 2026	52.28	52.36	51.65	51.65	51.65	-0.37%	-
Jan 21, 2026	52.15	52.45	51.84	51.84	51.84	-0.25%	-
Jan 20, 2026	52.05	52.07	51.76	51.97	51.97	-0.97%	-
Jan 19, 2026	52.59	52.59	52.46	52.48	52.48	0.10%	-
Jan 16, 2026	52.14	52.43	51.98	52.43	52.43	1.47%	-
Jan 15, 2026	51.83	51.98	51.41	51.67	51.67	0.47%	18
Jan 14, 2026	50.61	51.43	50.57	51.43	51.43	2.27%	-
Jan 13, 2026	50.20	50.29	50.05	50.29	50.29	2.01%	-
Jan 12, 2026	49.70	49.89	49.30	49.30	49.30	-1.66%	-
Jan 9, 2026	49.62	50.13	49.62	50.13	50.13	0.50%	-
Jan 8, 2026	48.85	49.88	48.85	49.88	49.88	1.09%	-
Jan 7, 2026	50.24	50.41	49.34	49.34	49.34	-2.06%	-
Jan 6, 2026	50.07	50.38	50.07	50.38	50.38	2.10%	-
Jan 5, 2026	50.75	50.79	49.35	49.35	49.35	-1.90%	-
Jan 2, 2026	50.15	50.30	50.15	50.30	50.30	0.02%	-
Dec 30, 2025	50.30	50.33	50.29	50.29	50.29	-0.87%	-
Dec 29, 2025	50.21	50.73	50.20	50.73	50.73	3.30%	-
Dec 23, 2025	48.78	49.11	48.43	49.11	49.11	1.73%	-
Dec 22, 2025	50.86	50.86	48.28	48.28	48.28	-6.39%	-
Dec 19, 2025	51.45	51.57	51.22	51.57	51.57	0.78%	-
Dec 18, 2025	51.35	51.41	51.17	51.17	51.17	-	-
Dec 17, 2025	50.71	51.17	50.59	51.17	51.17	1.47%	-
Dec 16, 2025	50.67	51.43	50.43	50.43	50.43	0.26%	-
Dec 15, 2025	50.56	50.62	50.30	50.30	50.30	0.24%	-
Dec 12, 2025	49.64	50.18	49.59	50.18	50.18	0.71%	-
Dec 11, 2025	49.43	49.83	49.43	49.83	49.83	0.14%	-
Dec 10, 2025	50.26	50.40	49.76	49.76	49.76	-1.51%	-
Dec 9, 2025	50.29	50.52	50.18	50.52	50.52	-0.10%	-
Dec 8, 2025	50.20	50.57	50.16	50.57	50.57	-0.24%	-
Dec 5, 2025	50.82	50.94	50.62	50.69	50.69	-2.11%	-
Dec 3, 2025	51.94	51.98	51.78	51.78	51.21	-0.75%	-
Dec 2, 2025	52.45	52.66	52.17	52.17	51.59	-1.25%	-
Dec 1, 2025	53.82	54.08	52.83	52.83	52.25	-2.11%	-
Nov 28, 2025	54.10	54.14	53.97	53.97	53.37	0.17%	-
Nov 27, 2025	54.00	54.03	53.88	53.88	53.28	0.77%	-
Nov 26, 2025	53.31	53.58	53.31	53.47	52.88	0.72%	-
Nov 25, 2025	53.58	53.58	53.09	53.09	52.50	-0.28%	-
Nov 24, 2025	53.58	53.58	53.24	53.24	52.65	-0.30%	-
Nov 21, 2025	52.76	53.40	52.68	53.40	52.81	1.27%	-
Nov 20, 2025	52.23	52.73	52.09	52.73	52.15	-0.28%	-
Nov 19, 2025	53.08	53.28	52.88	52.88	52.30	-0.43%	-
Nov 18, 2025	52.82	53.27	52.82	53.11	52.52	0.63%	-