VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	46.11	46.44	45.53	45.53	45.53	-2.04%	-
Oct 28, 2026	46.06	46.48	45.83	46.48	46.48	1.82%	-
Oct 27, 2026	46.36	46.46	45.55	45.65	45.65	-0.76%	-
Oct 23, 2026	43.75	46.00	43.75	46.00	46.00	5.97%	-
Oct 22, 2026	45.01	45.20	43.41	43.41	43.41	-2.65%	-
Oct 21, 2026	44.92	45.15	44.48	44.59	44.59	-0.07%	-
Oct 20, 2026	45.66	45.91	44.62	44.62	44.62	-0.76%	-
Oct 19, 2026	45.02	45.11	44.74	44.96	44.96	1.58%	-
Oct 16, 2026	43.81	44.26	43.54	44.26	44.26	0.36%	-
Oct 15, 2026	44.85	44.85	44.10	44.10	44.10	-2.02%	-
Oct 14, 2026	44.96	45.29	44.92	45.01	45.01	1.21%	-
Oct 13, 2026	43.94	44.47	43.85	44.47	44.47	1.37%	-
Oct 12, 2026	42.84	43.87	42.84	43.87	43.87	0.25%	-
Oct 9, 2026	43.49	43.76	43.18	43.76	43.76	0.30%	-
Oct 8, 2026	43.34	43.83	43.34	43.63	43.63	2.18%	-
Oct 7, 2026	42.78	43.35	42.70	42.70	42.70	0.45%	-
Oct 6, 2026	42.79	42.79	42.35	42.51	42.51	-1.60%	-
Oct 5, 2026	42.39	43.20	42.36	43.20	43.20	2.56%	-
Oct 2, 2026	41.70	42.12	41.27	42.12	42.12	1.06%	-
Oct 1, 2026	40.86	41.68	40.60	41.68	41.68	1.51%	-
Sep 30, 2026	41.25	41.25	41.06	41.06	41.06	-0.36%	-
Sep 29, 2026	41.34	41.34	40.54	41.21	41.21	-1.18%	-
Sep 28, 2026	41.85	42.20	41.70	41.70	41.70	-0.17%	-
Sep 25, 2026	42.54	42.54	41.77	41.77	41.77	-3.62%	-
Sep 24, 2026	42.75	43.34	42.67	43.34	43.34	1.45%	-
Sep 23, 2026	41.15	42.72	41.09	42.72	42.72	2.74%	-
Sep 22, 2026	42.10	42.10	40.77	41.58	41.58	0.87%	-
Sep 21, 2026	41.99	42.02	41.22	41.22	41.22	-3.31%	-
Sep 18, 2026	42.13	42.63	42.13	42.63	42.63	1.45%	-
Sep 17, 2026	42.24	42.32	41.82	42.02	42.02	-1.34%	-
Sep 16, 2026	44.28	44.41	42.59	42.59	42.59	-3.93%	-
Sep 15, 2026	43.26	44.33	43.21	44.33	44.33	4.59%	-
Sep 11, 2026	42.78	42.98	42.66	42.66	42.38	0.80%	-
Sep 10, 2026	42.22	42.96	42.09	42.32	42.04	0.62%	-
Sep 9, 2026	41.87	42.26	41.87	42.06	41.79	0.48%	-
Sep 8, 2026	42.39	42.39	41.86	41.86	41.59	-0.69%	-
Sep 7, 2026	41.64	42.23	41.41	42.15	41.88	1.59%	-
Sep 4, 2026	42.01	42.01	41.26	41.49	41.22	-2.01%	-
Sep 3, 2026	42.19	42.43	42.10	42.34	42.06	0.52%	-
Sep 2, 2026	42.50	42.64	41.79	42.12	41.85	0.05%	-
Sep 1, 2026	41.75	42.39	41.75	42.10	41.83	2.41%	-
Aug 31, 2026	41.62	41.67	41.11	41.11	40.84	1.61%	-
Aug 28, 2026	40.33	40.86	40.30	40.46	40.20	1.23%	-
Aug 27, 2026	39.91	40.07	39.91	39.97	39.71	-1.21%	-
Aug 26, 2026	40.30	40.46	39.81	40.46	40.20	-0.66%	-
Aug 25, 2026	41.11	41.11	40.31	40.73	40.47	-0.46%	-
Aug 24, 2026	41.97	41.97	40.92	40.92	40.65	-2.87%	-
Aug 21, 2026	42.07	42.36	41.75	42.13	41.86	-0.50%	-
Aug 20, 2026	41.18	42.34	41.18	42.34	42.06	1.29%	-
Aug 19, 2026	41.47	41.80	41.39	41.80	41.53	0.10%	-