VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.45	43.52	42.58	42.58	42.58	2.20%	-
Apr 1, 2026	41.65	42.58	41.53	41.67	41.67	-7.27%	1,588
Mar 31, 2026	44.84	44.93	44.71	44.93	44.93	-1.74%	-
Mar 30, 2026	45.81	46.16	45.73	45.73	45.73	0.99%	-
Mar 27, 2026	44.92	45.28	44.92	45.28	45.28	0.89%	-
Mar 26, 2026	43.90	44.88	43.90	44.88	44.88	3.60%	-
Mar 25, 2026	42.91	43.32	42.53	43.32	43.32	-0.10%	144
Mar 24, 2026	41.88	43.36	41.88	43.36	43.36	4.02%	-
Mar 23, 2026	42.80	42.80	41.28	41.69	41.69	-2.29%	2,493
Mar 20, 2026	42.27	42.66	42.13	42.66	42.66	-0.46%	-
Mar 19, 2026	42.28	42.93	42.27	42.86	42.86	3.46%	-
Mar 18, 2026	40.91	41.42	40.78	41.42	41.42	1.58%	-
Mar 17, 2026	40.87	41.13	40.78	40.78	40.78	0.14%	-
Mar 16, 2026	40.85	40.85	40.60	40.72	40.72	1.13%	-
Mar 13, 2026	40.18	40.27	40.02	40.27	40.27	4.02%	-
Mar 11, 2026	37.70	38.71	37.70	38.71	38.50	1.45%	-
Mar 10, 2026	38.05	38.31	38.05	38.16	37.95	-2.30%	-
Mar 9, 2026	39.50	39.50	39.06	39.06	38.84	0.88%	-
Mar 6, 2026	38.73	39.23	38.72	38.72	38.51	0.64%	-
Mar 5, 2026	38.23	38.54	37.49	38.47	38.26	3.44%	556
Mar 4, 2026	38.17	38.17	37.05	37.19	36.99	-4.30%	232
Mar 3, 2026	39.21	39.92	38.59	38.86	38.65	1.21%	328
Mar 2, 2026	40.14	40.14	38.40	38.40	38.19	5.51%	324
Feb 27, 2026	36.10	36.73	36.10	36.39	36.19	-0.25%	-
Feb 26, 2026	36.13	36.48	35.53	36.48	36.28	1.36%	-
Feb 25, 2026	36.76	36.90	35.99	35.99	35.80	-1.32%	1
Feb 24, 2026	37.27	37.27	36.47	36.47	36.27	-1.90%	1
Feb 23, 2026	37.26	37.52	37.18	37.18	36.98	-0.46%	1
Feb 20, 2026	38.38	38.38	37.35	37.35	37.14	-2.16%	1
Feb 19, 2026	38.03	38.25	37.82	38.17	37.96	2.14%	325
Feb 18, 2026	37.03	37.78	37.03	37.37	37.17	0.82%	1
Feb 17, 2026	38.05	38.11	37.07	37.07	36.87	-2.40%	325
Feb 16, 2026	37.82	37.98	37.82	37.98	37.77	1.43%	1
Feb 13, 2026	37.07	37.50	36.85	37.44	37.24	0.50%	802
Feb 12, 2026	37.93	37.93	36.96	37.26	37.05	-1.11%	4
Feb 11, 2026	36.54	37.68	36.54	37.68	37.47	3.53%	5
Feb 10, 2026	36.54	36.64	36.39	36.39	36.19	-1.36%	6
Feb 9, 2026	36.72	36.98	36.64	36.89	36.69	0.11%	7
Feb 6, 2026	36.46	37.01	36.46	36.85	36.65	2.89%	8
Feb 5, 2026	36.48	36.81	35.82	35.82	35.62	-1.10%	627
Feb 4, 2026	35.25	36.22	35.03	36.22	36.02	5.64%	-
Feb 3, 2026	33.85	34.28	33.78	34.28	34.10	0.62%	324
Feb 2, 2026	32.26	34.07	32.26	34.07	33.89	0.43%	190
Jan 30, 2026	33.16	33.93	32.99	33.93	33.74	-0.45%	324
Jan 29, 2026	33.63	34.14	33.63	34.08	33.90	3.15%	324
Jan 28, 2026	32.85	33.11	32.78	33.04	32.86	0.85%	-
Jan 27, 2026	32.40	32.79	32.38	32.76	32.58	1.87%	308
Jan 26, 2026	33.20	33.20	32.16	32.16	31.99	-2.63%	-
Jan 23, 2026	32.48	33.09	32.45	33.03	32.85	4.39%	-
Jan 22, 2026	32.41	32.50	31.64	31.64	31.47	-2.24%	424