Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 17, 2025	52.48	52.78	52.30	52.78	52.20	0.65%	-
Nov 14, 2025	52.26	52.44	52.26	52.44	51.86	-0.25%	-
Nov 13, 2025	52.91	52.91	52.57	52.57	51.99	-0.15%	-
Nov 12, 2025	52.95	53.09	52.65	52.65	52.07	-0.04%	-
Nov 11, 2025	52.69	52.69	52.49	52.67	52.09	0.23%	-
Nov 10, 2025	53.45	53.45	52.55	52.55	51.97	0.31%	-
Nov 7, 2025	52.56	52.56	52.25	52.39	51.81	-0.13%	-
Nov 6, 2025	51.70	52.46	51.70	52.46	51.88	0.69%	-
Nov 5, 2025	51.61	52.10	51.61	52.10	51.52	1.11%	-
Nov 4, 2025	50.24	51.53	50.24	51.53	50.96	2.34%	-
Nov 3, 2025	50.90	51.15	50.35	50.35	49.79	-2.02%	-
Oct 31, 2025	51.95	51.95	51.39	51.39	50.82	-0.31%	22
Oct 30, 2025	50.90	51.61	50.86	51.55	50.98	1.68%	-
Oct 29, 2025	51.38	51.38	50.70	50.70	50.14	-1.40%	-
Oct 28, 2025	52.11	52.19	51.42	51.42	50.85	-1.32%	-
Oct 27, 2025	52.77	52.77	52.11	52.11	51.53	-0.80%	-
Oct 24, 2025	52.41	52.53	52.31	52.53	51.95	0.75%	-
Oct 23, 2025	52.63	52.86	52.14	52.14	51.56	-1.38%	-
Oct 22, 2025	52.60	52.87	52.53	52.87	52.29	0.51%	-
Oct 21, 2025	52.91	53.04	52.60	52.60	52.02	-0.09%	-
Oct 20, 2025	52.15	52.65	52.06	52.65	52.07	1.56%	-
Oct 17, 2025	51.89	52.01	51.84	51.84	51.27	-1.82%	-
Oct 16, 2025	52.97	53.04	52.77	52.80	52.22	-0.25%	-
Oct 15, 2025	53.08	53.15	52.93	52.93	52.34	-0.21%	-
Oct 14, 2025	53.13	53.26	53.04	53.04	52.45	0.55%	-