VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.50	38.61	38.10	38.10	38.10	-0.70%	-
May 27, 2026	38.57	38.57	38.03	38.37	38.37	-4.10%	-
May 26, 2026	39.60	40.08	39.60	40.01	40.01	2.91%	-
May 25, 2026	39.50	39.50	38.59	38.88	38.88	-4.96%	-
May 22, 2026	40.75	40.91	40.54	40.91	40.91	-0.87%	-
May 21, 2026	41.63	42.25	41.27	41.27	41.27	-1.50%	-
May 20, 2026	42.56	42.96	41.90	41.90	41.90	-1.30%	-
May 19, 2026	42.71	43.02	42.45	42.45	42.45	-1.00%	-
May 18, 2026	42.87	42.88	42.11	42.88	42.88	2.58%	-
May 15, 2026	40.80	41.80	40.80	41.80	41.80	4.40%	-
May 14, 2026	39.76	40.04	39.76	40.04	40.04	1.75%	-
May 13, 2026	39.69	40.01	39.35	39.35	39.35	-1.33%	-
May 12, 2026	40.12	40.31	39.88	39.88	39.88	1.06%	-
May 11, 2026	39.44	39.59	39.38	39.46	39.46	1.41%	-
May 8, 2026	38.72	39.13	38.64	38.91	38.91	2.37%	-
May 7, 2026	39.67	39.67	38.01	38.01	38.01	-5.99%	-
May 6, 2026	42.44	42.44	40.43	40.43	40.43	-7.55%	-
May 5, 2026	43.84	44.20	43.51	43.73	43.73	-0.43%	-
May 4, 2026	43.02	43.92	43.02	43.92	43.92	0.69%	-
Apr 30, 2026	43.72	43.72	42.72	43.62	43.62	1.54%	-
Apr 29, 2026	42.29	43.04	42.29	42.96	42.96	1.23%	-
Apr 28, 2026	41.39	42.44	41.39	42.44	42.44	3.44%	-
Apr 27, 2026	40.86	41.17	40.86	41.03	41.03	0.66%	-
Apr 24, 2026	41.28	41.28	40.76	40.76	40.76	-0.20%	-
Apr 23, 2026	40.50	40.84	40.50	40.84	40.84	2.61%	-
Apr 22, 2026	38.30	39.80	38.30	39.80	39.80	4.19%	-
Apr 21, 2026	38.17	38.37	38.17	38.20	38.20	-	-
Apr 20, 2026	38.65	38.65	37.83	38.20	38.20	5.70%	-
Apr 17, 2026	38.81	38.84	36.14	36.14	36.14	-6.98%	-
Apr 16, 2026	38.27	38.85	38.27	38.85	38.85	0.94%	-
Apr 15, 2026	38.27	38.49	38.26	38.49	38.49	0.31%	-
Apr 14, 2026	40.07	40.19	38.37	38.37	38.37	-5.98%	-
Apr 13, 2026	42.10	42.10	40.81	40.81	40.81	0.77%	-
Apr 10, 2026	40.87	41.19	40.50	40.50	40.50	-2.74%	-
Apr 9, 2026	41.33	41.64	41.22	41.64	41.64	3.02%	-
Apr 8, 2026	39.42	40.42	39.32	40.42	40.42	-7.21%	-
Apr 7, 2026	43.16	43.56	42.99	43.56	43.56	2.30%	-
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%	-