VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	36.86	37.23	36.86	37.23	37.23	1.86%	-
Jun 19, 2026	36.66	36.66	36.40	36.55	36.55	0.61%	-
Jun 18, 2026	36.76	37.02	36.33	36.33	36.33	-1.78%	-
Jun 17, 2026	36.92	36.99	36.86	36.99	36.99	0.11%	-
Jun 16, 2026	37.67	37.67	36.95	36.95	36.95	-3.17%	-
Jun 15, 2026	37.89	38.16	37.26	38.16	38.16	-4.35%	-
Jun 11, 2026	40.33	40.73	40.17	40.17	39.89	-0.86%	-
Jun 10, 2026	38.27	40.52	38.27	40.52	40.24	6.77%	-
Jun 9, 2026	38.88	38.91	37.95	37.95	37.69	-2.99%	-
Jun 8, 2026	39.27	39.55	38.86	39.12	38.85	0.41%	-
Jun 5, 2026	39.42	39.75	38.96	38.96	38.69	-1.37%	-
Jun 4, 2026	39.84	39.89	39.03	39.50	39.23	-1.25%	68
Jun 3, 2026	39.94	40.19	39.91	40.00	39.72	0.43%	-
Jun 2, 2026	39.50	39.83	39.26	39.83	39.56	-1.12%	-
Jun 1, 2026	38.48	40.28	38.48	40.28	40.00	7.41%	-
May 29, 2026	37.70	38.02	37.50	37.50	37.24	-1.57%	-
May 28, 2026	38.50	38.61	38.10	38.10	37.84	-0.70%	-
May 27, 2026	38.57	38.57	38.03	38.37	38.11	-4.10%	-
May 26, 2026	39.60	40.08	39.60	40.01	39.73	2.91%	-
May 25, 2026	39.50	39.50	38.59	38.88	38.61	-4.96%	-
May 22, 2026	40.75	40.91	40.54	40.91	40.63	-0.87%	-
May 21, 2026	41.63	42.25	41.27	41.27	40.99	-1.50%	-
May 20, 2026	42.56	42.96	41.90	41.90	41.61	-1.30%	-
May 19, 2026	42.71	43.02	42.45	42.45	42.16	-1.00%	-
May 18, 2026	42.87	42.88	42.11	42.88	42.58	2.58%	-
May 15, 2026	40.80	41.80	40.80	41.80	41.51	4.40%	-
May 14, 2026	39.76	40.04	39.76	40.04	39.76	1.75%	-
May 13, 2026	39.69	40.01	39.35	39.35	39.08	-1.33%	-
May 12, 2026	40.12	40.31	39.88	39.88	39.61	1.06%	-
May 11, 2026	39.44	39.59	39.38	39.46	39.19	1.41%	-
May 8, 2026	38.72	39.13	38.64	38.91	38.64	2.37%	-
May 7, 2026	39.67	39.67	38.01	38.01	37.75	-5.99%	-
May 6, 2026	42.44	42.44	40.43	40.43	40.15	-7.55%	-
May 5, 2026	43.84	44.20	43.51	43.73	43.43	-0.43%	-
May 4, 2026	43.02	43.92	43.02	43.92	43.62	0.69%	-
Apr 30, 2026	43.72	43.72	42.72	43.62	43.32	1.54%	-
Apr 29, 2026	42.29	43.04	42.29	42.96	42.66	1.23%	-
Apr 28, 2026	41.39	42.44	41.39	42.44	42.15	3.44%	-
Apr 27, 2026	40.86	41.17	40.86	41.03	40.75	0.66%	-
Apr 24, 2026	41.28	41.28	40.76	40.76	40.48	-0.20%	-
Apr 23, 2026	40.50	40.84	40.50	40.84	40.56	2.61%	-
Apr 22, 2026	38.30	39.80	38.30	39.80	39.53	4.19%	-
Apr 21, 2026	38.17	38.37	38.17	38.20	37.94	-	-
Apr 20, 2026	38.65	38.65	37.83	38.20	37.94	5.70%	-
Apr 17, 2026	38.81	38.84	36.14	36.14	35.89	-6.98%	-
Apr 16, 2026	38.27	38.85	38.27	38.85	38.58	0.94%	-
Apr 15, 2026	38.27	38.49	38.26	38.49	38.23	0.31%	-
Apr 14, 2026	40.07	40.19	38.37	38.37	38.11	-5.98%	-
Apr 13, 2026	42.10	42.10	40.81	40.81	40.53	0.77%	-
Apr 10, 2026	40.87	41.19	40.50	40.50	40.22	-2.74%	-