VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.86	41.17	40.86	41.17	-	1.01%	-
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%	-
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