VIE:DVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 18, 2026	41.30	41.76	41.22	41.76	41.49	4.11%	-
Aug 17, 2026	39.38	40.11	39.28	40.11	39.85	2.40%	-
Aug 14, 2026	38.73	39.17	38.62	39.17	38.92	2.01%	-
Aug 13, 2026	38.85	38.86	38.39	38.40	38.15	-1.39%	-
Aug 12, 2026	39.37	39.42	38.94	38.94	38.69	-1.44%	-
Aug 11, 2026	39.52	39.55	39.16	39.51	39.25	2.01%	-
Aug 10, 2026	37.59	38.73	37.40	38.73	38.48	3.47%	-
Aug 7, 2026	37.63	37.63	36.71	37.43	37.19	0.21%	-
Aug 6, 2026	36.69	37.35	36.65	37.35	37.11	1.61%	-
Aug 5, 2026	37.95	38.55	36.76	36.76	36.52	-3.42%	-
Aug 4, 2026	38.88	39.20	38.06	38.06	37.81	-1.65%	-
Aug 3, 2026	38.19	38.70	38.19	38.70	38.45	-0.08%	-
Jul 31, 2026	38.07	38.74	38.07	38.73	38.48	2.06%	-
Jul 30, 2026	39.02	39.02	37.95	37.95	37.70	-2.09%	-
Jul 29, 2026	38.03	38.76	38.03	38.76	38.51	3.03%	-
Jul 28, 2026	37.90	38.12	37.62	37.62	37.38	-2.03%	-
Jul 27, 2026	38.44	38.55	37.93	38.40	38.15	-3.08%	-
Jul 24, 2026	39.75	39.81	39.50	39.62	39.36	-1.69%	-
Jul 23, 2026	39.70	40.41	39.70	40.30	40.04	2.44%	-
Jul 22, 2026	38.90	39.34	38.90	39.34	39.08	1.42%	-
Jul 21, 2026	38.45	38.79	38.43	38.79	38.54	0.78%	-
Jul 20, 2026	38.76	38.76	38.04	38.49	38.24	1.45%	-
Jul 17, 2026	37.60	38.57	37.60	37.94	37.69	0.32%	-
Jul 16, 2026	37.15	37.82	37.15	37.82	37.57	2.27%	-
Jul 15, 2026	38.01	38.06	36.98	36.98	36.74	-1.04%	-
Jul 14, 2026	38.77	38.79	37.37	37.37	37.13	-1.48%	-
Jul 13, 2026	37.71	37.94	37.30	37.93	37.68	3.10%	97
Jul 10, 2026	36.76	36.93	36.69	36.79	36.55	-0.65%	-
Jul 9, 2026	37.53	37.92	37.03	37.03	36.79	-2.45%	268