Dark

DVN
Devon Energy Corporation
stock NYSE

At Close

Feb 17, 2026 3:59:58 PM EST

44.06USD-1.355%(-0.60)9,183,124

44.05Bid 44.08Ask 0.03Spread

Pre-market

Feb 17, 2026 9:26:30 AM EST

44.75USD+0.202%(+0.09)20,448

After-hours

Feb 17, 2026 4:57:30 PM EST

43.99USD-0.148%(-0.07)59,775

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	44.9200	45.2900	43.4600	44.0600	-1.343%	9,183,124	0.000%
2026-02-13	43.5700	44.9000	43.5700	44.6600	+1.592%	7,045,981	-1.343%
2026-02-12	44.5200	44.8400	43.0003	43.9600	-2.224%	12,133,830	+0.227%
2026-02-11	44.0000	45.0200	43.9400	44.9600	+3.404%	9,523,570	-2.002%
2026-02-10	43.4500	43.5500	42.8900	43.4800	0.000%	5,963,897	+1.334%
2026-02-09	43.6600	44.0150	43.3700	43.4800	-0.753%	7,810,762	+1.334%
2026-02-06	43.3100	44.0000	43.0900	43.8100	+1.483%	11,221,709	+0.571%
2026-02-05	42.8200	43.4000	41.9550	43.1700	-0.507%	12,912,668	+2.062%
2026-02-04	41.9300	43.6800	41.8400	43.3900	+5.546%	21,827,780	+1.544%
2026-02-03	40.2400	41.5374	39.5000	41.1100	+2.417%	24,034,977	+7.176%
2026-02-02	39.4600	40.7700	39.1600	40.1400	-0.174%	21,884,132	+9.766%
2026-01-30	39.6100	40.3800	39.1300	40.2100	+0.676%	11,348,971	+9.575%
2026-01-29	40.5900	41.3100	39.8300	39.9400	+0.276%	14,525,231	+10.315%
2026-01-28	39.5700	39.9850	39.1700	39.8300	+0.963%	8,880,299	+10.620%
2026-01-27	39.1000	39.5701	38.8700	39.4500	+2.123%	6,940,184	+11.686%
2026-01-26	39.2700	39.3800	38.1100	38.6300	-0.026%	6,003,820	+14.056%
2026-01-23	38.7400	39.1900	38.4200	38.6400	+1.738%	7,445,828	+14.027%
2026-01-22	37.7100	37.9900	36.9500	37.9800	+0.609%	8,722,106	+16.008%
2026-01-21	37.1700	38.4000	37.0950	37.7500	+4.023%	8,627,928	+16.715%
2026-01-20	36.4200	37.0750	36.1401	36.2900	+0.249%	9,102,132	+21.411%
2026-01-16	36.2000	36.8850	35.9750	36.2000	-0.330%	9,197,517	+21.713%
2026-01-15	37.2600	38.2400	35.9650	36.3200	-4.219%	22,396,437	+21.311%
2026-01-14	37.1000	38.7200	37.0300	37.9200	+2.932%	16,667,701	+16.192%
2026-01-13	36.1800	37.2650	36.1750	36.8400	+3.135%	9,525,435	+19.598%
2026-01-12	35.8100	36.0150	35.4250	35.7200	-0.112%	6,677,253	+23.348%
2026-01-09	36.1900	36.4000	35.6600	35.7600	-0.914%	5,605,000	+23.210%
2026-01-08	34.8300	36.5450	34.6500	36.0900	+4.700%	9,818,241	+22.084%
2026-01-07	35.8400	35.9000	34.2300	34.4700	-3.957%	12,993,984	+27.821%
2026-01-06	36.4800	36.9300	35.7600	35.8900	-1.806%	8,530,527	+22.764%
2026-01-05	37.7900	38.0800	35.4500	36.5500	-3.486%	11,842,030	+20.547%
2026-01-02	36.6800	38.1877	36.4900	37.8700	+3.385%	8,697,355	+16.345%
2025-12-31	36.8600	36.9400	36.4600	36.6300	-0.516%	3,914,268	+20.284%
2025-12-30	36.4900	36.9175	36.4100	36.8200	+1.769%	4,935,212	+19.663%
2025-12-29	36.0300	36.4500	35.9500	36.1800	+1.430%	5,910,331	+21.780%
2025-12-26	36.1700	36.2500	35.4100	35.6700	-1.464%	5,236,538	+23.521%
2025-12-24	36.2100	36.3600	36.0200	36.2000	-0.385%	2,197,631	+21.713%
2025-12-23	36.5750	36.6300	36.1200	36.3400	-0.247%	4,604,781	+21.244%
2025-12-22	36.3600	36.8750	36.2350	36.4300	+1.646%	5,959,555	+20.944%
2025-12-19	35.7800	36.4000	35.7800	35.8400	+0.336%	17,503,628	+22.935%
2025-12-18	36.9900	37.0000	35.7100	35.7200	-3.329%	8,142,387	+23.348%
2025-12-17	35.7000	37.0400	35.6100	36.9500	+5.301%	10,536,871	+19.242%
2025-12-16	35.7200	35.8450	34.9100	35.0900	-2.986%	10,308,254	+25.563%
2025-12-15	37.2100	37.2600	36.0400	36.1700	-3.598%	10,818,945	+21.814%
2025-12-12	38.1400	38.2850	37.4501	37.5200	-0.053%	7,083,908	+17.431%
2025-12-11	37.9500	38.1600	37.3200	37.5400	-2.265%	6,406,884	+17.368%
2025-12-10	37.4000	38.4750	37.0700	38.4100	+2.701%	8,153,172	+14.710%
2025-12-09	37.3200	37.8100	37.1400	37.4000	-0.452%	7,076,451	+17.807%
2025-12-08	37.6600	38.1751	37.1250	37.5700	+0.267%	8,527,355	+17.274%
2025-12-05	37.5800	38.2701	37.4350	37.4700	-0.636%	7,655,290	+17.587%
2025-12-04	37.7400	38.0000	37.5600	37.7100	+0.053%	5,620,398	+16.839%
2025-12-03	37.5800	38.0050	37.5200	37.6900	+1.154%	9,184,125	+16.901%
2025-12-02	37.9000	37.9000	37.0300	37.2600	-1.585%	6,946,706	+18.250%
2025-12-01	36.9900	38.1224	36.9700	37.8600	+2.159%	9,078,292	+16.376%
2025-11-28	36.4800	37.3700	36.3700	37.0600	+1.813%	4,434,182	+18.888%
2025-11-26	35.8500	36.7150	35.7800	36.4000	+1.619%	7,678,657	+21.044%
2025-11-25	35.6300	35.8900	35.3500	35.8200	-0.306%	6,306,002	+23.004%
2025-11-24	35.5200	36.1250	35.1600	35.9300	+0.785%	9,485,302	+22.627%
2025-11-21	35.0700	35.9900	34.7850	35.6500	+1.394%	11,386,336	+23.590%
2025-11-20	35.6500	36.8750	34.9750	35.1600	-0.340%	10,789,193	+25.313%
2025-11-19	35.0000	35.3900	34.7100	35.2800	-1.645%	7,916,892	+24.887%
2025-11-18	34.7500	36.1900	34.5900	35.8700	+2.281%	9,670,064	+22.832%
2025-11-17	35.8500	35.8900	34.8500	35.0700	-2.148%	6,724,769	+25.634%
2025-11-14	35.1900	35.8900	34.4800	35.8400	+2.283%	8,360,521	+22.935%
2025-11-13	35.3700	35.6800	34.6650	35.0400	-0.511%	8,320,451	+25.742%
2025-11-12	35.1000	35.5250	34.7800	35.2200	+0.171%	10,711,242	+25.099%
2025-11-11	34.1100	35.5800	34.1100	35.1600	+3.656%	9,890,990	+25.313%
2025-11-10	34.0200	34.2000	33.3400	33.9200	+0.653%	6,804,503	+29.894%
2025-11-07	32.8100	33.7300	32.4850	33.7000	+3.916%	9,921,090	+30.742%
2025-11-06	33.3200	33.5900	32.0600	32.4300	+0.278%	13,993,852	+35.862%
2025-11-05	32.5000	33.1150	32.2900	32.3400	-0.645%	9,296,670	+36.240%
2025-11-04	32.3500	32.6500	31.9100	32.5500	-0.823%	7,989,599	+35.361%
2025-11-03	32.4500	32.8250	31.9345	32.8200	+1.016%	7,413,739	+34.247%
2025-10-31	32.1200	32.5850	31.9400	32.4900	+1.500%	5,400,905	+35.611%
2025-10-30	31.9100	32.4900	31.6500	32.0100	-0.125%	6,248,695	+37.644%
2025-10-29	32.1800	32.5200	31.9450	32.0500	+0.125%	7,060,352	+37.473%
2025-10-28	32.7300	32.7800	32.0000	32.0100	-2.794%	6,428,920	+37.644%
2025-10-27	33.0300	33.3900	32.7924	32.9300	-0.121%	5,762,748	+33.799%
2025-10-24	33.6000	33.6500	32.8900	32.9700	-1.406%	4,557,462	+33.637%
2025-10-23	33.4300	33.8300	33.2000	33.4400	+3.178%	8,198,919	+31.758%
2025-10-22	32.4600	32.7700	31.9950	32.4100	+1.092%	8,163,310	+35.946%
2025-10-21	31.9000	32.2500	31.4735	32.0600	+0.407%	7,512,988	+37.430%
2025-10-20	31.7700	32.2800	31.6035	31.9300	+0.599%	5,770,178	+37.989%
2025-10-17	32.0500	32.2400	31.5550	31.7400	-0.905%	7,610,670	+38.815%
2025-10-16	32.6500	32.8400	31.6400	32.0300	-1.779%	6,797,933	+37.559%
2025-10-15	33.0600	33.2500	32.2750	32.6100	-0.306%	5,688,447	+35.112%
2025-10-14	32.4200	33.1150	32.2555	32.7100	-1.506%	8,404,982	+34.699%
2025-10-13	32.9500	33.2500	32.5500	33.2100	+2.185%	4,928,062	+32.671%
2025-10-10	33.9000	34.0300	32.4900	32.5000	-5.386%	11,041,520	+35.569%
2025-10-09	35.2500	35.7500	34.2900	34.3500	-1.773%	6,872,711	+28.268%
2025-10-08	34.9850	35.0000	34.2500	34.9700	-0.057%	11,524,916	+25.994%
2025-10-07	34.7600	35.0000	33.9900	34.9900	+0.229%	6,927,609	+25.922%
2025-10-06	34.8200	35.3600	34.5700	34.9100	+1.013%	4,807,198	+26.210%
2025-10-03	34.4900	34.9050	34.3707	34.5600	+0.699%	6,409,368	+27.488%
2025-10-02	35.0000	35.4850	34.1819	34.3200	-2.831%	7,237,390	+28.380%
2025-10-01	34.8800	35.5400	34.7500	35.3200	+0.742%	6,187,728	+24.745%
2025-09-30	35.1900	35.3600	34.5150	35.0600	-1.295%	9,104,919	+25.670%
2025-09-29	36.8100	36.8200	35.3400	35.5200	-3.974%	9,375,344	+24.043%
2025-09-26	35.8700	37.2600	35.7900	36.9900	+3.440%	9,215,497	+19.113%
2025-09-25	35.0700	35.8499	35.0300	35.7600	+1.562%	6,065,416	+23.210%
2025-09-24	34.9900	35.6950	34.8700	35.2100	+2.117%	5,455,327	+25.135%
2025-09-23	34.0900	35.4900	33.9950	34.4800	+2.254%	8,409,111	+27.784%
2025-09-22	33.8200	33.9950	33.5800	33.7200	-0.707%	6,826,370	+30.664%
2025-09-19	34.7900	34.8100	33.9200	33.9600	-2.999%	13,572,291	+29.741%
2025-09-18	35.6000	35.6000	34.7300	35.0100	-1.130%	6,103,006	+25.850%
2025-09-17	34.7200	35.8850	34.3350	35.4100	+1.258%	7,499,506	+24.428%
2025-09-16	33.9350	35.1299	33.8900	34.9700	+3.553%	8,053,671	+25.994%
2025-09-15	34.5900	34.6030	33.7250	33.7700	-2.876%	9,102,243	+30.471%
2025-09-12	35.5600	35.7900	34.7700	34.7700	-1.474%	7,123,771	+26.718%
2025-09-11	35.0000	35.3500	34.7700	35.2900	-0.648%	6,243,185	+24.851%
2025-09-10	34.3600	35.5200	34.2000	35.5200	+3.527%	8,043,207	+24.043%
2025-09-09	34.7200	35.2800	34.3100	34.3100	-0.580%	5,073,642	+28.417%
2025-09-08	35.0500	35.0500	34.1250	34.5100	-0.719%	8,061,030	+27.673%
2025-09-05	35.0400	35.5350	34.3400	34.7600	-2.305%	8,729,180	+26.755%
2025-09-04	34.9300	35.6250	34.6700	35.5800	+1.425%	4,615,710	+23.834%
2025-09-03	35.8300	36.2000	34.9200	35.0800	-3.679%	6,913,495	+25.599%
2025-09-02	36.0000	36.5700	35.6650	36.4200	+0.886%	6,044,842	+20.977%
2025-08-29	35.8100	36.2800	35.8000	36.1000	+0.613%	6,146,301	+22.050%
2025-08-28	35.7300	35.9700	35.2500	35.8800	+0.900%	5,125,658	+22.798%
2025-08-27	35.1000	35.9900	35.1000	35.5600	+0.937%	7,925,288	+23.903%
2025-08-26	35.4100	35.5800	34.9100	35.2300	-1.510%	7,114,813	+25.064%
2025-08-25	35.1400	35.8050	34.9000	35.7700	+1.735%	6,681,280	+23.176%
2025-08-22	34.0800	35.2850	34.0300	35.1600	+3.747%	8,412,638	+25.313%
2025-08-21	33.6200	34.0600	33.3050	33.8900	+0.326%	5,312,535	+30.009%
2025-08-20	33.6100	34.0000	33.3400	33.7800	+0.596%	8,273,857	+30.432%
2025-08-19	33.3800	34.1075	33.3550	33.5800	+0.089%	6,284,558	+31.209%
2025-08-18	33.5350	33.8150	33.1500	33.5500	-0.416%	5,380,168	+31.326%
2025-08-15	33.8000	34.0900	33.5850	33.6900	-0.473%	5,365,614	+30.781%
2025-08-14	33.4300	33.8953	33.0350	33.8500	+0.684%	4,720,456	+30.162%
2025-08-13	33.2400	33.6200	32.9450	33.6200	+0.900%	5,817,555	+31.053%
2025-08-12	32.9800	33.7450	32.7400	33.3200	+1.369%	5,763,044	+32.233%
2025-08-11	33.2700	33.5700	32.5500	32.8700	-1.232%	8,541,793	+34.043%
2025-08-08	32.6500	33.5400	32.3600	33.2800	+2.748%	9,269,121	+32.392%
2025-08-07	33.0900	33.6650	32.2850	32.3900	-0.185%	10,939,144	+36.030%
2025-08-06	33.0000	33.8600	32.1400	32.4500	+0.433%	15,777,813	+35.778%
2025-08-05	32.0400	32.4400	31.6500	32.3100	+1.158%	9,814,237	+36.366%
2025-08-04	31.9000	32.2750	31.6750	31.9400	-0.622%	7,853,620	+37.946%
2025-08-01	32.8100	33.0300	31.7300	32.1400	-3.251%	8,893,047	+37.088%
2025-07-31	33.4150	34.0400	33.0700	33.2200	-1.600%	5,467,853	+32.631%
2025-07-30	33.9400	34.1636	33.5050	33.7600	-1.344%	6,439,942	+30.509%
2025-07-29	34.1800	34.3300	33.7100	34.2200	+0.381%	6,184,110	+28.755%
2025-07-28	33.3400	34.1200	33.3000	34.0900	+3.491%	7,174,635	+29.246%
2025-07-25	33.3300	33.4592	32.8550	32.9400	-1.081%	5,664,247	+33.758%
2025-07-24	33.0200	33.6250	32.7300	33.3000	+0.181%	9,729,052	+32.312%
2025-07-23	32.9900	33.5350	32.7450	33.2400	+1.311%	6,605,681	+32.551%
2025-07-22	32.4700	33.0400	32.4450	32.8100	+1.422%	6,161,522	+34.288%
2025-07-21	32.9000	33.0175	32.3000	32.3500	-1.522%	4,939,707	+36.198%
2025-07-18	33.1600	33.6300	32.7300	32.8500	+0.214%	7,130,153	+34.125%
2025-07-17	31.7200	32.8200	31.6300	32.7800	+3.244%	6,668,819	+34.411%
2025-07-16	32.1800	32.3300	31.4500	31.7500	-1.306%	11,508,911	+38.772%
2025-07-15	33.3200	33.3500	32.1500	32.1700	-3.102%	6,964,042	+36.960%
2025-07-14	33.7700	33.8100	33.0700	33.2000	-2.267%	6,961,294	+32.711%
2025-07-11	33.7600	34.3150	33.6200	33.9700	+0.059%	5,724,419	+29.703%
2025-07-10	34.2000	34.5900	33.7000	33.9500	-1.850%	7,753,106	+29.779%
2025-07-09	34.7500	35.0300	34.2300	34.5900	-0.945%	6,306,162	+27.378%
2025-07-08	32.9100	35.1900	32.7150	34.9200	+6.854%	16,160,851	+26.174%
2025-07-07	32.9800	33.3800	32.1347	32.6800	-1.655%	7,526,092	+34.823%
2025-07-03	33.3900	33.5250	33.1000	33.2300	-0.539%	2,849,157	+32.591%
2025-07-02	33.2100	33.4650	32.5350	33.4100	+2.328%	6,849,429	+31.877%
2025-07-01	31.8200	32.9900	31.4900	32.6500	+2.641%	7,286,908	+34.946%
2025-06-30	32.1150	32.1500	31.7200	31.8100	-1.364%	5,835,043	+38.510%
2025-06-27	32.4000	32.5100	32.0000	32.2500	-0.708%	6,351,854	+36.620%
2025-06-26	32.2000	32.7950	32.1850	32.4800	+1.089%	6,190,186	+35.653%
2025-06-25	32.2500	32.5101	32.0500	32.1300	-0.680%	6,371,562	+37.130%
2025-06-24	32.1300	32.8500	32.1000	32.3500	-1.462%	8,636,290	+36.198%
2025-06-23	34.8700	35.0000	32.7150	32.8300	-4.258%	15,657,426	+34.207%
2025-06-20	34.1200	34.3850	33.7550	34.2900	+0.734%	15,001,555	+28.492%
2025-06-18	35.0000	35.4154	33.8900	34.0400	-1.930%	11,401,812	+29.436%
2025-06-17	35.0800	35.4799	34.5750	34.7100	+0.260%	10,043,267	+26.937%
2025-06-16	34.4000	35.1900	34.2700	34.6200	-1.396%	9,279,027	+27.267%
2025-06-13	35.2600	35.6000	34.6501	35.1100	+2.272%	12,706,149	+25.491%
2025-06-12	34.3200	34.3600	33.6700	34.3300	-0.406%	6,149,477	+28.343%
2025-06-11	33.7700	34.7100	33.4350	34.4700	+2.988%	8,716,442	+27.821%
2025-06-10	32.9900	33.9100	32.9850	33.4700	+2.511%	6,319,513	+31.640%
2025-06-09	32.5100	33.0000	32.2900	32.6500	+1.115%	5,322,303	+34.946%
2025-06-06	31.8600	32.4300	31.8200	32.2900	+2.769%	5,820,696	+36.451%
2025-06-05	31.8900	31.9000	31.3210	31.4200	-0.444%	4,918,934	+40.229%
2025-06-04	32.0100	32.4850	31.4800	31.5600	-1.406%	8,118,074	+39.607%
2025-06-03	31.1400	32.2962	30.8000	32.0100	+2.794%	6,774,367	+37.644%
2025-06-02	31.1800	31.2500	30.7500	31.1400	+2.908%	10,156,893	+41.490%
2025-05-30	30.7500	30.8400	30.2400	30.2600	-2.732%	18,145,623	+45.605%
2025-05-29	31.0000	31.1610	30.5700	31.1100	+0.810%	8,893,343	+41.626%
2025-05-28	31.6600	31.7900	30.8300	30.8600	-1.563%	6,989,201	+42.774%
2025-05-27	31.5000	31.5000	30.9050	31.3500	+0.610%	7,347,652	+40.542%
2025-05-23	30.6600	31.2350	30.6100	31.1600	+0.064%	7,037,757	+41.399%
2025-05-22	31.1700	31.3700	30.6200	31.1400	-1.143%	6,814,284	+41.490%
2025-05-21	32.0000	32.2400	31.5000	31.5000	-2.083%	8,370,385	+39.873%
2025-05-20	32.7100	32.7400	32.1250	32.1700	-1.591%	6,277,269	+36.960%
2025-05-19	32.7500	32.8800	32.3900	32.6900	-1.714%	5,264,583	+34.781%
2025-05-16	33.6200	33.7100	32.8700	33.2600	-0.419%	6,046,016	+32.471%
2025-05-15	33.2000	33.5050	32.9400	33.4000	-1.649%	7,155,431	+31.916%
2025-05-14	34.0500	34.2000	33.7400	33.9600	-0.962%	6,172,211	+29.741%
2025-05-13	33.7500	34.6050	33.6000	34.2900	+2.206%	7,415,712	+28.492%
2025-05-12	34.2000	34.6500	33.3516	33.5500	+3.136%	8,035,649	+31.326%
2025-05-09	32.5400	32.7900	32.0400	32.5300	+1.879%	6,843,367	+35.444%
2025-05-08	30.8700	32.2900	30.7500	31.9300	+5.414%	10,247,455	+37.989%
2025-05-07	30.4100	30.8150	29.7000	30.2900	-0.981%	13,901,202	+45.461%
2025-05-06	30.9300	31.2400	30.5200	30.5900	-0.098%	9,491,053	+44.034%
2025-05-05	30.8000	31.2150	30.4500	30.6200	-2.608%	9,983,443	+43.893%
2025-05-02	31.6600	31.8600	30.9800	31.4400	+0.899%	6,604,307	+40.140%
2025-05-01	30.3200	31.7700	30.2700	31.1600	+2.466%	8,236,050	+41.399%
2025-04-30	30.7600	30.9900	29.9450	30.4100	-2.843%	7,573,400	+44.887%
2025-04-29	31.0000	31.4400	30.7900	31.3000	-0.792%	4,949,478	+40.767%
2025-04-28	31.3600	31.8000	31.2550	31.5500	+0.638%	5,045,792	+39.651%
2025-04-25	31.0900	31.5200	31.0150	31.3500	-0.381%	5,181,495	+40.542%
2025-04-24	31.4900	31.6550	30.9500	31.4700	+1.255%	6,477,039	+40.006%
2025-04-23	31.7400	32.3200	30.7000	31.0800	-0.385%	9,267,967	+41.763%
2025-04-22	30.6700	31.5450	30.4400	31.2000	+5.834%	14,185,977	+41.218%
2025-04-21	29.6100	29.7500	29.0600	29.4800	-2.738%	6,515,423	+49.457%
2025-04-17	29.6850	30.8100	29.6850	30.3100	+3.447%	10,351,241	+45.365%
2025-04-16	28.6200	29.8600	28.6100	29.3000	+2.699%	10,498,287	+50.375%
2025-04-15	28.5500	29.4800	28.3550	28.5300	-0.696%	12,112,631	+54.434%
2025-04-14	29.2400	29.2400	28.0900	28.7300	+1.771%	10,647,575	+53.359%
2025-04-11	27.8000	28.4300	26.7600	28.2300	+1.730%	12,107,677	+56.075%
2025-04-10	29.8100	30.0550	27.1301	27.7500	-10.686%	16,787,235	+58.775%
2025-04-09	26.0500	31.5400	25.8900	31.0700	+15.933%	21,581,331	+41.809%
2025-04-08	29.4200	29.6800	26.4100	26.8000	-6.326%	17,712,965	+64.403%
2025-04-07	28.0400	30.1600	27.1400	28.6100	-2.388%	19,139,780	+54.002%
2025-04-04	32.0000	32.2900	29.0600	29.3100	-11.610%	23,073,652	+50.324%
2025-04-03	35.4100	35.9100	33.0400	33.1600	-12.553%	16,227,442	+32.871%
2025-04-02	37.0400	37.9600	37.0400	37.9200	+0.932%	5,355,517	+16.192%
2025-04-01	37.5000	37.6000	36.8200	37.5700	+0.455%	5,573,538	+17.274%
2025-03-31	36.5600	37.6500	36.5400	37.4000	+1.741%	7,085,019	+17.807%
2025-03-28	36.7900	36.9900	36.4600	36.7600	-0.325%	4,324,352	+19.859%
2025-03-27	37.2900	37.4900	36.6900	36.8800	-1.575%	5,118,726	+19.469%
2025-03-26	37.4200	37.8500	37.2000	37.4700	+1.352%	7,382,597	+17.587%
2025-03-25	37.2600	37.7700	36.8300	36.9700	+0.027%	5,722,490	+19.178%
2025-03-24	36.2500	37.2000	36.1200	36.9600	+2.241%	5,556,043	+19.210%
2025-03-21	35.9700	36.2800	35.7709	36.1500	+0.055%	11,148,906	+21.881%
2025-03-20	35.7500	36.3350	35.5500	36.1300	+0.222%	6,565,696	+21.949%
2025-03-19	35.2800	36.4510	35.2500	36.0500	+1.923%	9,386,529	+22.219%
2025-03-18	35.6600	35.9100	34.8200	35.3700	+0.741%	7,103,787	+24.569%
2025-03-17	34.6300	35.3800	34.6300	35.1100	+1.621%	7,068,248	+25.491%
2025-03-14	33.6100	34.5800	33.4400	34.5500	+2.249%	8,101,413	+27.525%
2025-03-13	34.3900	34.5828	33.4200	33.7900	-2.763%	9,092,780	+30.394%
2025-03-12	34.5400	35.2800	34.2850	34.7500	+0.988%	7,409,206	+26.791%
2025-03-11	34.6000	35.1800	34.0150	34.4100	+0.585%	8,372,423	+28.044%
2025-03-10	34.7000	34.9800	33.5300	34.2100	-1.441%	10,410,193	+28.793%
2025-03-07	34.1900	35.2100	34.0900	34.7100	+2.480%	8,798,845	+26.937%
2025-03-06	33.5000	34.1750	33.1100	33.8700	+0.624%	8,102,977	+30.086%
2025-03-05	33.6000	33.8600	32.7050	33.6600	-1.723%	11,995,971	+30.897%
2025-03-04	33.8000	34.9700	33.1000	34.2500	-0.465%	12,337,349	+28.642%
2025-03-03	36.4900	36.6398	33.8350	34.4100	-4.997%	13,845,807	+28.044%
2025-02-28	35.5200	36.2754	35.2101	36.2200	+0.948%	8,577,682	+21.645%
2025-02-27	35.7000	36.6900	35.3900	35.8800	+1.184%	7,304,209	+22.798%
2025-02-26	35.8300	36.2050	35.2800	35.4600	-1.171%	7,997,504	+24.253%
2025-02-25	37.2400	37.2400	35.7850	35.8800	-3.833%	10,824,469	+22.798%
2025-02-24	37.5900	37.6600	36.9001	37.3100	-0.480%	7,530,477	+18.092%
2025-02-21	38.2500	38.6500	37.3500	37.4900	-2.750%	10,927,856	+17.525%
2025-02-20	38.0500	38.8800	37.7100	38.5500	+2.608%	11,239,766	+14.293%
2025-02-19	36.2000	38.6400	36.2000	37.5700	+7.712%	21,689,558	+17.274%
2025-02-18	34.9900	35.5000	34.3700	34.8800	+0.693%	9,986,972	+26.319%
2025-02-14	34.4600	35.2000	34.4300	34.6400	+1.227%	7,540,699	+27.194%
2025-02-13	33.9500	34.2200	33.5400	34.2200	+0.736%	7,089,356	+28.755%
2025-02-12	34.8500	35.2300	33.8200	33.9700	-3.274%	8,205,317	+29.703%
2025-02-11	34.4300	35.4100	34.3400	35.1200	+2.510%	9,259,261	+25.456%
2025-02-10	33.5400	34.4700	33.4800	34.2600	+3.348%	7,164,395	+28.605%
2025-02-07	33.5400	33.7300	33.1200	33.1500	-0.808%	5,426,682	+32.911%
2025-02-06	34.4900	34.6100	33.0200	33.4200	-2.109%	8,765,890	+31.837%
2025-02-05	34.2500	34.3650	33.7700	34.1400	-0.813%	6,997,710	+29.057%
2025-02-04	33.3300	34.6000	33.2100	34.4200	+1.985%	6,805,769	+28.007%
2025-02-03	34.1800	34.1900	33.3850	33.7500	-1.026%	8,114,789	+30.548%
2025-01-31	35.0000	35.0350	33.7900	34.1000	-2.710%	8,177,078	+29.208%
2025-01-30	35.3600	35.4000	34.7550	35.0500	-0.057%	6,005,092	+25.706%
2025-01-29	34.8500	35.2250	34.4700	35.0700	+0.545%	6,794,066	+25.634%
2025-01-28	35.6800	35.6800	34.5507	34.8800	-1.274%	6,716,204	+26.319%
2025-01-27	36.0000	36.4650	35.1300	35.3300	-1.752%	8,914,436	+24.710%
2025-01-24	36.7300	36.7500	35.7550	35.9600	-1.344%	6,846,544	+22.525%
2025-01-23	36.7000	37.2200	36.3100	36.4500	-0.027%	6,076,101	+20.878%
2025-01-22	36.7100	37.1951	36.4300	36.4600	-0.735%	7,297,692	+20.845%
2025-01-21	37.5000	37.6500	36.4250	36.7300	-3.215%	11,199,305	+19.956%
2025-01-17	38.1900	38.6300	37.7150	37.9500	-1.223%	9,232,772	+16.100%
2025-01-16	38.0300	38.6378	37.9240	38.4200	-0.026%	8,317,393	+14.680%
2025-01-15	37.6900	38.7300	37.3700	38.4300	+3.362%	14,689,716	+14.650%
2025-01-14	36.6200	37.3900	36.5300	37.1800	+1.115%	9,306,328	+18.505%
2025-01-13	36.3900	37.5200	36.3500	36.7700	+2.167%	11,859,345	+19.826%
2025-01-10	36.2500	36.8800	35.6450	35.9900	+2.390%	13,931,292	+22.423%
2025-01-08	34.4600	35.2000	34.3600	35.1500	+1.326%	9,673,250	+25.349%
2025-01-07	34.0400	35.1000	34.0000	34.6900	+2.785%	10,616,133	+27.011%
2025-01-06	34.1700	34.8700	33.6800	33.7500	-0.531%	11,804,878	+30.548%
2025-01-03	33.6900	34.0300	33.3500	33.9300	+1.587%	8,523,025	+29.856%
2025-01-02	33.3700	33.9300	33.1500	33.4000	+2.047%	9,976,610	+31.916%
2024-12-31	31.9500	32.7800	31.8900	32.7300	+2.377%	10,294,340	+34.617%
2024-12-30	31.2600	32.2300	31.1100	31.9700	+2.468%	12,172,924	+37.817%
2024-12-27	31.0900	31.5900	30.9900	31.2000	+0.289%	8,854,965	+41.218%
2024-12-26	31.2400	31.3000	30.9049	31.1100	-0.416%	8,460,020	+41.626%
2024-12-24	30.9900	31.2800	30.5600	31.2400	+0.839%	5,869,767	+41.037%
2024-12-23	30.7100	31.0887	30.5200	30.9800	+0.682%	10,092,717	+42.221%
2024-12-20	30.4500	31.1300	30.3898	30.7700	+0.819%	30,533,779	+43.191%
2024-12-19	31.4500	31.6600	30.4900	30.5200	-1.865%	14,625,134	+44.364%
2024-12-18	32.1000	32.3599	31.0650	31.1000	-3.326%	13,530,692	+41.672%
2024-12-17	32.1800	32.3700	31.8500	32.1700	-1.289%	14,257,016	+36.960%
2024-12-16	33.7500	33.7500	32.5600	32.5900	-3.808%	14,997,424	+35.195%
2024-12-13	34.0000	34.2500	33.3900	33.8800	-0.732%	10,403,612	+30.047%
2024-12-12	34.7000	34.7500	33.8800	34.1300	-1.812%	11,853,078	+29.095%
2024-12-11	34.9250	34.9300	34.5300	34.7600	+0.086%	10,282,479	+26.755%
2024-12-10	35.6900	35.7600	34.6900	34.7300	-2.197%	8,757,045	+26.864%
2024-12-09	35.4000	35.9100	34.8500	35.5100	+1.486%	10,816,730	+24.078%
2024-12-06	35.8900	35.9000	34.7600	34.9900	-2.697%	12,801,271	+25.922%
2024-12-05	36.2900	36.6450	35.9200	35.9600	-0.909%	9,004,676	+22.525%
2024-12-04	37.6000	37.6100	36.0400	36.2900	-3.433%	12,795,475	+21.411%
2024-12-03	37.9200	37.9900	37.2600	37.5800	-0.080%	7,084,694	+17.243%
2024-12-02	37.9600	38.1450	37.1450	37.6100	-0.896%	7,630,474	+17.150%
2024-11-29	38.0000	38.2000	37.8600	37.9500	+0.291%	3,084,787	+16.100%
2024-11-27	37.7800	38.3736	37.7800	37.8400	+0.345%	5,957,402	+16.438%
2024-11-26	38.1200	38.2808	37.2800	37.7100	-1.463%	9,998,886	+16.839%
2024-11-25	39.4600	39.5800	38.2100	38.2700	-2.991%	10,797,383	+15.129%
2024-11-22	38.6500	39.6500	38.6100	39.4500	+1.938%	7,259,241	+11.686%
2024-11-21	38.5500	38.9950	38.4000	38.7000	+1.044%	6,538,357	+13.850%
2024-11-20	37.9500	38.7870	37.9300	38.3000	+1.029%	5,518,784	+15.039%
2024-11-19	38.2000	38.5601	37.8900	37.9100	-2.218%	7,948,423	+16.223%
2024-11-18	38.8000	39.1700	38.5000	38.7700	+0.780%	6,482,907	+13.645%
2024-11-15	39.2100	39.7400	38.3400	38.4700	-2.311%	6,603,396	+14.531%
2024-11-14	39.4700	39.6300	38.8950	39.3800	+0.690%	5,135,512	+11.884%
2024-11-13	38.4300	39.3500	37.9400	39.1100	+2.008%	8,147,040	+12.657%
2024-11-12	39.0900	39.3566	38.3000	38.3400	-1.591%	7,630,287	+14.919%
2024-11-11	38.7100	39.1000	38.3600	38.9600	+0.232%	8,206,239	+13.090%
2024-11-08	38.8200	39.1890	38.6400	38.8700	-0.051%	8,428,789	+13.352%
2024-11-07	39.8000	39.8000	38.7900	38.8900	-2.824%	12,494,257	+13.294%
2024-11-06	39.7000	40.5400	38.2900	40.0200	+1.729%	17,671,844	+10.095%
2024-11-05	39.1300	39.5900	38.7900	39.3400	+0.485%	11,793,609	+11.998%
2024-11-04	38.6800	39.4200	38.5100	39.1500	+2.166%	7,832,078	+12.542%
2024-11-01	38.8400	39.1200	38.1600	38.3200	-0.931%	6,760,000	+14.979%
2024-10-31	38.6800	39.0798	38.4350	38.6800	+0.860%	6,909,575	+13.909%
2024-10-30	38.4200	38.8500	38.1600	38.3500	+0.551%	5,928,182	+14.889%
2024-10-29	38.5000	38.6900	38.0700	38.1400	-1.166%	5,999,428	+15.522%
2024-10-28	38.1800	38.8800	37.9700	38.5900	-1.531%	8,109,692	+14.175%
2024-10-25	39.8350	40.0150	38.8600	39.1900	-0.810%	9,188,604	+12.427%
2024-10-24	39.7100	39.8600	39.2640	39.5100	0.000%	4,135,281	+11.516%
2024-10-23	39.8900	40.0200	39.2000	39.5100	-1.643%	6,962,162	+11.516%
2024-10-22	40.2800	40.4400	39.9500	40.1700	+0.225%	5,310,334	+9.684%
2024-10-21	40.9200	41.0600	39.9400	40.0800	-1.426%	6,140,539	+9.930%
2024-10-18	40.4600	40.6900	40.0800	40.6600	+0.197%	6,842,225	+8.362%
2024-10-17	40.7100	40.9100	39.7000	40.5800	-0.270%	20,910,519	+8.576%
2024-10-16	41.4700	41.6100	40.6300	40.6900	-1.238%	7,495,215	+8.282%
2024-10-15	41.4300	41.8400	41.0100	41.2000	-3.895%	8,327,495	+6.942%
2024-10-14	42.5700	42.9150	42.4000	42.8700	-0.209%	5,825,862	+2.776%
2024-10-11	42.6500	43.2950	42.5500	42.9600	+0.233%	5,819,671	+2.561%
2024-10-10	42.1500	42.9900	41.9200	42.8600	+2.145%	7,368,972	+2.800%
2024-10-09	41.2750	42.1300	41.1150	41.9600	+0.672%	6,180,291	+5.005%
2024-10-08	41.8400	41.9600	41.0300	41.6800	-2.183%	7,347,584	+5.710%
2024-10-07	42.4200	43.0288	42.3100	42.6100	+0.448%	7,670,094	+3.403%
2024-10-04	42.4000	42.5400	41.8600	42.4200	+1.508%	10,189,505	+3.866%
2024-10-03	40.5200	41.9100	40.3950	41.7900	+3.185%	11,500,183	+5.432%
2024-10-02	40.5000	40.7300	39.9000	40.5000	+1.861%	8,002,961	+8.790%
2024-10-01	38.7600	40.1500	38.6500	39.7600	+1.636%	12,444,160	+10.815%
2024-09-30	38.9100	39.5100	38.6650	39.1200	+0.411%	10,726,371	+12.628%
2024-09-27	38.2900	39.0575	38.2100	38.9600	+2.878%	8,508,647	+13.090%
2024-09-26	39.2000	39.4000	37.7650	37.8700	-4.849%	16,524,872	+16.345%
2024-09-25	40.7300	40.8900	39.7650	39.8000	-2.950%	8,321,183	+10.704%
2024-09-24	41.8500	41.8801	40.9150	41.0100	-0.268%	6,782,687	+7.437%
2024-09-23	40.7900	41.4900	40.5300	41.1200	+0.809%	6,986,011	+7.150%
2024-09-20	40.7900	40.8887	40.2000	40.7900	-0.439%	11,032,059	+8.017%
2024-09-19	41.1300	41.4300	40.7800	40.9700	+1.486%	6,067,695	+7.542%
2024-09-18	40.1800	41.1000	40.0600	40.3700	-0.222%	5,919,901	+9.140%
2024-09-17	39.5500	40.5600	39.4100	40.4600	+2.069%	7,343,917	+8.898%
2024-09-16	39.7500	40.1800	39.3850	39.6400	+0.482%	7,040,542	+11.150%
2024-09-13	39.7800	40.0900	39.3600	39.4500	-1.400%	8,562,486	+11.686%
2024-09-12	39.9500	40.4450	39.3800	40.0100	+0.200%	7,960,750	+10.122%
2024-09-11	40.2500	40.2600	39.0200	39.9300	-0.746%	10,051,886	+10.343%
2024-09-10	41.4000	41.4300	40.1000	40.2300	-2.826%	7,816,675	+9.520%
2024-09-09	41.5000	41.8500	41.2750	41.4000	+0.145%	7,012,181	+6.425%
2024-09-06	42.1000	42.3800	41.0800	41.3400	-1.759%	6,177,515	+6.580%
2024-09-05	42.6500	42.7400	41.9300	42.0800	-0.379%	5,233,849	+4.705%
2024-09-04	43.2000	43.4700	42.1000	42.2400	-1.813%	6,197,055	+4.309%
2024-09-03	43.9600	44.0800	42.8100	43.0200	-3.930%	6,262,040	+2.417%
2024-08-30	44.5400	44.8400	44.3750	44.7800	-0.489%	5,240,760	-1.608%
2024-08-29	44.9400	45.3400	44.5100	45.0000	+0.919%	4,303,494	-2.089%
2024-08-28	44.2900	44.8700	44.2500	44.5900	-0.134%	3,534,036	-1.189%
2024-08-27	45.0600	45.2600	44.5900	44.6500	-1.086%	3,641,453	-1.321%
2024-08-26	45.5000	46.0400	45.0100	45.1400	+0.984%	5,268,238	-2.393%

document.getElementById("l52G9F").onerror = function(){this.style.display='none';}; .dark-mode .LXZj9D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXZj9D{ color: #333333; background-color: white; border: 2px solid #333333; }DVNDevon Energy Corporationstock NYSE

DVN
Devon Energy Corporation
stock NYSE