VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-