VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.33	40.86	40.30	40.46	40.46	1.23%	-
Aug 27, 2026	39.91	40.07	39.91	39.97	39.97	-1.21%	-
Aug 26, 2026	40.30	40.46	39.81	40.46	40.46	-0.66%	-
Aug 25, 2026	41.11	41.11	40.31	40.73	40.73	-0.46%	-
Aug 24, 2026	41.97	41.97	40.92	40.92	40.92	-2.87%	-
Aug 21, 2026	42.07	42.36	41.75	42.13	42.13	-0.50%	-
Aug 20, 2026	41.18	42.34	41.18	42.34	42.34	1.29%	-
Aug 19, 2026	41.47	41.80	41.39	41.80	41.80	0.10%	-
Aug 18, 2026	41.30	41.76	41.22	41.76	41.76	4.11%	-
Aug 17, 2026	39.38	40.11	39.28	40.11	40.11	2.40%	-
Aug 14, 2026	38.73	39.17	38.62	39.17	39.17	2.01%	-
Aug 13, 2026	38.85	38.86	38.39	38.40	38.40	-1.39%	-
Aug 12, 2026	39.37	39.42	38.94	38.94	38.94	-1.44%	-
Aug 11, 2026	39.52	39.55	39.16	39.51	39.51	2.01%	-
Aug 10, 2026	37.59	38.73	37.40	38.73	38.73	3.47%	-
Aug 7, 2026	37.63	37.63	36.71	37.43	37.43	0.21%	-
Aug 6, 2026	36.69	37.35	36.65	37.35	37.35	1.61%	-
Aug 5, 2026	37.95	38.55	36.76	36.76	36.76	-3.42%	-
Aug 4, 2026	38.88	39.20	38.06	38.06	38.06	-1.65%	-
Aug 3, 2026	38.19	38.70	38.19	38.70	38.70	-0.08%	-
Jul 31, 2026	38.07	38.74	38.07	38.73	38.73	2.06%	-
Jul 30, 2026	39.02	39.02	37.95	37.95	37.95	-2.09%	-
Jul 29, 2026	38.03	38.76	38.03	38.76	38.76	3.03%	-
Jul 28, 2026	37.90	38.12	37.62	37.62	37.62	-2.03%	-
Jul 27, 2026	38.44	38.55	37.93	38.40	38.40	-3.08%	-
Jul 24, 2026	39.75	39.81	39.50	39.62	39.62	-1.69%	-
Jul 23, 2026	39.70	40.41	39.70	40.30	40.30	2.44%	-
Jul 22, 2026	38.90	39.34	38.90	39.34	39.34	1.42%	-
Jul 21, 2026	38.45	38.79	38.43	38.79	38.79	0.78%	-
Jul 20, 2026	38.76	38.76	38.04	38.49	38.49	1.45%	-
Jul 17, 2026	37.60	38.57	37.60	37.94	37.94	0.32%	-
Jul 16, 2026	37.15	37.82	37.15	37.82	37.82	2.27%	-
Jul 15, 2026	38.01	38.06	36.98	36.98	36.98	-1.04%	-
Jul 14, 2026	38.77	38.79	37.37	37.37	37.37	-1.48%	-
Jul 13, 2026	37.71	37.94	37.30	37.93	37.93	3.10%	97
Jul 10, 2026	36.76	36.93	36.69	36.79	36.79	-0.65%	-
Jul 9, 2026	37.53	37.92	37.03	37.03	37.03	-2.45%	268
Jul 8, 2026	37.28	38.13	37.28	37.96	37.96	5.24%	-
Jul 7, 2026	35.46	36.07	35.46	36.07	36.07	1.78%	-
Jul 6, 2026	35.71	35.71	35.21	35.44	35.44	0.17%	-
Jul 3, 2026	35.42	35.42	35.17	35.38	35.38	0.68%	-
Jul 2, 2026	35.28	35.67	35.14	35.14	35.14	-1.49%	-
Jul 1, 2026	36.37	36.70	35.67	35.67	35.67	-2.91%	198
Jun 30, 2026	36.98	36.98	36.74	36.74	36.74	-1.58%	-
Jun 29, 2026	37.15	37.33	37.02	37.33	37.33	-0.32%	-
Jun 26, 2026	37.46	37.46	36.77	37.45	37.45	-2.07%	-
Jun 25, 2026	37.44	38.24	37.20	38.24	38.24	2.91%	-
Jun 24, 2026	37.94	38.12	37.16	37.16	37.16	-2.54%	-
Jun 23, 2026	37.39	38.13	37.39	38.13	38.13	2.42%	-
Jun 22, 2026	36.86	37.23	36.86	37.23	37.23	1.86%	-