Devon Energy Corporation (DVN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6.7% vs the 50-day and +13.6% vs the 200-day average, 1.1% below the 52-week high and +66.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Devon Energy Corporation trades 6.7% above its 50-day and 13.6% above its 200-day moving average. (as of 2026-10-30)

Devon Energy explores for, develops and produces oil, natural gas and natural gas liquids across several US basins, including the Delaware, Eagle Ford, Anadarko, Williston and Powder River. It sells the hydrocarbons it extracts to refiners, marketers and other buyers rather than making equipment or software.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DVN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	51.80	52.28	51.45	52.15	+1.92%	9,434,659
2026-10-29	51.39	51.53	50.37	51.17	-0.20%	7,383,200
2026-10-28	51.59	52.01	51.20	51.27	+0.08%	8,273,400
2026-10-27	51.40	51.70	50.54	51.23	-0.79%	7,857,900
2026-10-26	51.39	51.97	50.94	51.64	+0.49%	8,413,400
2026-10-23	49.60	51.69	49.25	51.39	+4.49%	13,273,100
2026-10-22	50.42	50.51	48.40	49.18	-1.38%	9,476,000
2026-10-21	50.00	50.44	49.18	49.87	-1.01%	10,503,800
2026-10-20	51.50	51.68	49.54	50.38	-1.06%	8,844,500
2026-10-19	50.65	50.98	50.15	50.92	+0.37%	6,776,700
2026-10-16	49.50	50.76	49.43	50.73	+3.03%	9,018,200
2026-10-15	50.06	50.06	48.78	49.24	-1.36%	8,406,500
2026-10-14	50.76	50.76	49.83	49.92	-0.58%	8,928,400
2026-10-13	49.23	50.30	49.10	50.21	+2.55%	10,031,500
2026-10-12	48.85	49.36	48.73	48.96	+1.45%	5,400,400
2026-10-09	48.83	49.25	48.13	48.26	-1.35%	6,375,000
2026-10-08	49.06	49.44	48.23	48.92	+2.17%	11,564,600
2026-10-07	48.40	48.93	47.40	47.88	-0.29%	5,542,400
2026-10-06	47.48	48.18	47.21	48.02	+0.08%	7,186,700
2026-10-05	47.64	48.56	46.81	47.98	+0.69%	9,967,700
2026-10-02	46.55	47.71	45.75	47.65	+1.04%	7,920,600
2026-10-01	46.03	47.19	45.78	47.16	+2.43%	7,589,500
2026-09-30	46.79	46.81	45.95	46.04	-1.20%	9,676,000
2026-09-29	45.75	46.84	45.56	46.60	-0.28%	10,592,400
2026-09-28	47.78	48.00	46.57	46.73	-0.68%	9,497,200
2026-09-25	47.84	48.13	47.01	47.05	-3.78%	10,757,700
2026-09-24	48.55	49.71	48.22	48.90	+1.79%	17,587,300
2026-09-23	47.38	48.80	47.00	48.04	+2.37%	14,715,300
2026-09-22	46.80	47.81	46.49	46.93	-1.39%	9,276,700
2026-09-21	47.80	48.16	47.08	47.59	-2.10%	13,036,900
2026-09-18	48.57	49.00	48.18	48.61	-0.23%	39,682,700
2026-09-17	48.02	48.73	47.75	48.72	+0.58%	12,154,100
2026-09-16	50.47	50.47	48.26	48.44	-5.63%	14,993,000
2026-09-15	50.04	51.56	49.93	51.33	+3.22%	11,508,100
2026-09-14	51.18	51.70	49.60	49.73	-1.00%	14,676,300
2026-09-11	49.65	50.24	49.23	50.23	+0.42%	10,404,100
2026-09-10	50.00	50.05	48.50	50.02	+2.12%	16,676,800
2026-09-09	49.20	49.45	48.63	48.98	+1.20%	9,445,600
2026-09-08	48.65	49.08	48.13	48.40	+0.71%	10,772,400
2026-09-04	48.40	48.44	47.45	48.06	-1.50%	8,853,200
2026-09-03	49.14	49.46	48.69	48.79	-0.49%	11,100,500
2026-09-02	48.42	49.28	48.25	49.03	-0.04%	8,496,300
2026-09-01	49.23	49.29	48.43	49.05	+1.11%	10,284,400
2026-08-31	48.46	49.01	47.65	48.51	+2.45%	12,617,800
2026-08-28	47.30	47.63	46.65	47.35	+0.49%	8,783,600
2026-08-27	46.67	47.35	46.32	47.12	+0.62%	6,443,000
2026-08-26	46.21	47.40	46.16	46.83	-0.17%	6,339,300
2026-08-25	47.13	47.55	46.84	46.91	-2.74%	7,308,167
2026-08-24	48.89	49.12	47.58	48.23	-1.77%	7,622,258
2026-08-21	49.45	49.70	48.89	49.10	-0.41%	9,005,500
2026-08-20	49.02	49.72	48.93	49.30	+2.30%	10,357,900
2026-08-19	48.22	48.91	47.93	48.19	+0.75%	15,097,500
2026-08-18	48.00	48.43	47.73	47.83	+0.55%	17,761,000
2026-08-17	46.18	47.79	46.04	47.57	+3.75%	14,835,300
2026-08-14	44.80	45.94	44.70	45.85	+3.29%	8,918,000
2026-08-13	44.25	44.53	43.65	44.39	-1.05%	9,046,300
2026-08-12	44.66	45.37	44.66	44.86	-1.19%	8,309,500
2026-08-11	45.21	45.72	45.04	45.40	+0.09%	7,414,700
2026-08-10	43.78	45.43	43.67	45.36	+5.54%	12,870,500
2026-08-07	42.59	43.56	42.42	42.98	-0.30%	11,843,000
2026-08-06	42.95	43.45	42.69	43.11	+2.42%	10,972,500
2026-08-05	43.77	43.87	42.04	42.09	-4.45%	15,323,100
2026-08-04	43.66	44.16	43.20	44.05	-1.17%	9,813,400
2026-08-03	44.10	44.68	43.77	44.57	-1.24%	8,660,000
2026-07-31	44.61	45.15	43.98	45.13	+2.17%	7,902,400
2026-07-30	43.63	44.32	43.33	44.17	-0.65%	11,186,800
2026-07-29	44.03	44.60	43.67	44.46	+4.22%	7,891,700
2026-07-28	43.22	43.67	42.41	42.66	-1.16%	12,510,900
2026-07-27	43.84	44.41	43.05	43.16	-4.17%	10,159,400
2026-07-24	45.22	45.74	44.86	45.04	-0.55%	10,920,000
2026-07-23	45.86	46.21	45.13	45.29	+0.91%	11,955,400
2026-07-22	44.71	45.25	44.66	44.88	+1.77%	7,650,600
2026-07-21	44.16	44.29	43.73	44.10	+0.73%	8,398,600
2026-07-20	43.35	44.31	43.22	43.78	-0.11%	9,740,400
2026-07-17	43.84	44.22	43.21	43.83	+1.86%	10,067,000
2026-07-16	43.13	43.65	42.92	43.03	+0.23%	12,061,500
2026-07-15	43.40	43.58	42.20	42.93	-1.08%	8,595,500
2026-07-14	43.80	44.17	42.72	43.40	-0.75%	8,817,700
2026-07-13	43.12	44.01	43.02	43.73	+3.55%	9,996,700
2026-07-10	42.23	42.51	41.81	42.23	+0.50%	6,862,100
2026-07-09	42.55	43.23	41.84	42.02	-2.98%	8,585,500
2026-07-08	43.25	43.59	42.26	43.31	+2.12%	17,606,300
2026-07-07	40.78	42.76	40.75	42.41	+5.08%	16,695,600
2026-07-06	40.15	40.71	40.05	40.36	-0.27%	18,700,800
2026-07-02	40.75	40.88	40.00	40.47	+0.55%	15,456,800
2026-07-01	41.07	41.78	40.16	40.25	-2.59%	11,792,600
2026-06-30	41.88	42.42	41.27	41.32	-1.60%	19,570,200
2026-06-29	42.18	42.88	41.94	41.99	-0.52%	9,788,400
2026-06-26	42.58	42.93	41.84	42.21	-0.92%	14,975,800
2026-06-25	42.27	43.65	42.16	42.60	-0.33%	12,695,400
2026-06-24	42.20	42.77	41.81	42.74	-1.50%	13,735,500
2026-06-23	42.99	43.55	42.85	43.39	+0.79%	10,131,100
2026-06-22	42.36	43.15	41.91	43.05	+2.21%	15,174,600
2026-06-18	42.15	42.32	41.52	42.12	-1.08%	37,586,400
2026-06-17	42.89	43.70	42.35	42.58	-0.72%	18,710,200
2026-06-16	42.76	43.19	42.50	42.89	-1.47%	12,629,900
2026-06-15	42.96	44.63	42.81	43.53	-3.93%	17,051,200
2026-06-12	44.18	45.54	44.01	45.31	+1.57%	14,816,500
2026-06-11	47.11	47.25	44.58	44.61	-4.27%	15,188,900
2026-06-10	44.95	47.18	44.94	46.60	+5.74%	20,352,100
2026-06-09	44.77	44.81	43.20	44.07	-2.24%	16,458,400
2026-06-08	44.99	45.41	44.78	45.08	+1.81%	12,378,800
2026-06-05	45.86	46.12	44.24	44.28	-3.72%	11,095,800
2026-06-04	45.61	46.21	45.35	45.99	-0.41%	13,107,400
2026-06-03	46.33	46.93	45.95	46.18	-0.09%	11,288,600
2026-06-02	46.05	46.86	45.75	46.22	-0.19%	11,827,800
2026-06-01	45.60	47.08	45.48	46.31	+4.09%	18,765,000
2026-05-29	44.06	44.72	43.63	44.49	+0.86%	21,801,400
2026-05-28	44.76	44.79	43.86	44.11	-0.36%	10,257,900
2026-05-27	44.48	44.87	43.86	44.27	-1.93%	12,942,900
2026-05-26	46.89	47.20	45.12	45.14	-4.40%	13,228,200
2026-05-22	47.04	47.61	46.80	47.22	+0.23%	9,119,200
2026-05-21	48.97	49.13	46.70	47.11	-2.79%	17,921,200
2026-05-20	49.35	50.28	48.36	48.46	-2.48%	12,715,900
2026-05-19	50.13	50.37	49.06	49.69	+0.02%	12,242,200
2026-05-18	49.01	50.14	48.32	49.68	+0.38%	15,396,100
2026-05-15	47.88	49.56	47.74	49.49	+4.76%	16,485,700
2026-05-14	46.44	47.41	46.38	47.24	+0.72%	10,112,900
2026-05-13	46.60	47.03	45.99	46.90	+0.28%	14,414,400
2026-05-12	46.79	47.25	46.38	46.77	+0.09%	14,734,200
2026-05-11	46.41	46.99	46.20	46.73	+2.46%	16,317,300
2026-05-08	46.00	46.37	45.18	45.61	+0.66%	15,147,800
2026-05-07	45.67	45.86	44.20	45.31	-2.77%	26,624,600
2026-05-06	47.50	48.74	46.45	46.60	-8.61%	41,051,300
2026-05-05	51.24	51.95	50.67	50.99	-0.53%	14,916,600
2026-05-04	50.93	51.69	50.37	51.26	+1.38%	11,095,700
2026-05-01	51.18	51.18	49.59	50.56	-1.58%	9,504,600
2026-04-30	50.11	51.45	49.68	51.37	+0.57%	9,691,700
2026-04-29	50.08	51.30	49.89	51.08	+3.23%	17,092,800
2026-04-28	49.14	49.77	48.77	49.48	+2.66%	13,961,900
2026-04-27	48.30	48.99	47.82	48.20	+0.54%	8,762,600
2026-04-24	47.93	48.15	47.46	47.94	-0.44%	10,877,000
2026-04-23	47.57	48.50	47.36	48.15	+2.19%	11,194,700
2026-04-22	46.00	47.32	45.97	47.12	+3.33%	12,758,100
2026-04-21	44.94	45.73	44.51	45.60	+1.47%	11,074,100
2026-04-20	44.81	45.28	44.38	44.94	+1.61%	10,121,300
2026-04-17	43.34	44.27	41.92	44.23	-3.39%	22,821,000
2026-04-16	45.25	46.31	45.19	45.78	+1.22%	7,604,000
2026-04-15	45.05	45.69	44.73	45.23	-0.04%	7,743,700
2026-04-14	46.63	46.85	44.92	45.25	-4.27%	12,501,400
2026-04-13	48.33	48.64	46.82	47.27	-1.09%	10,285,700
2026-04-10	47.63	48.08	46.98	47.79	-0.19%	10,332,200
2026-04-09	48.15	49.11	47.60	47.88	-0.06%	13,745,500
2026-04-08	46.27	48.10	45.10	47.91	-4.08%	18,025,000
2026-04-07	49.96	50.79	49.60	49.95	+0.60%	12,451,000
2026-04-06	49.60	49.88	49.16	49.65	+0.32%	9,362,200
2026-04-02	50.30	50.68	48.59	49.49	+1.85%	13,939,700
2026-04-01	49.10	49.82	47.64	48.59	-3.44%	18,746,100
2026-03-31	51.69	52.31	48.94	50.32	-2.33%	21,718,100
2026-03-30	52.09	52.71	51.34	51.52	-1.06%	12,248,100
2026-03-27	51.63	52.45	51.34	52.07	+1.40%	14,984,180
2026-03-26	50.87	51.84	50.68	51.35	+1.86%	13,772,420
2026-03-25	49.92	50.58	49.63	50.41	+0.28%	10,384,450
2026-03-24	48.97	50.70	48.95	50.27	+3.67%	20,009,811
2026-03-23	47.50	49.01	46.80	48.49	-0.35%	17,112,641
2026-03-20	48.72	49.67	48.42	48.66	-0.27%	56,064,559
2026-03-19	48.38	49.83	48.28	48.79	+1.31%	28,297,070
2026-03-18	47.41	48.17	47.08	48.16	+1.56%	21,007,900
2026-03-17	47.15	47.50	46.76	47.42	+1.65%	18,441,740
2026-03-16	46.00	46.91	45.57	46.65	+0.86%	19,839,740
2026-03-13	45.52	46.41	45.41	46.25	+0.13%	11,978,040
2026-03-12	45.70	46.41	45.26	46.19	+1.83%	24,014,090
2026-03-11	44.03	45.42	43.72	45.36	+3.80%	14,039,820
2026-03-10	44.48	44.93	43.43	43.70	-2.50%	16,009,230
2026-03-09	45.20	46.00	44.18	44.82	+0.76%	25,647,010
2026-03-06	44.93	45.47	44.19	44.48	-0.09%	13,017,270
2026-03-05	44.16	44.88	44.02	44.52	+2.37%	18,760,131
2026-03-04	43.53	43.98	42.70	43.49	-1.16%	10,755,840
2026-03-03	45.25	45.47	43.62	44.00	-2.11%	16,514,660
2026-03-02	45.55	45.55	43.81	44.95	+3.26%	16,801,939
2026-02-27	43.31	43.79	42.70	43.53	+2.04%	9,521,430
2026-02-26	42.15	43.31	41.74	42.66	+0.09%	8,897,189
2026-02-25	43.45	43.49	42.23	42.62	-1.52%	6,757,720
2026-02-24	43.83	43.84	42.72	43.28	-0.89%	9,065,320
2026-02-23	44.40	44.96	43.54	43.67	-1.62%	8,751,069
2026-02-20	44.34	44.71	43.85	44.39	-0.60%	14,057,630
2026-02-19	44.88	46.15	44.33	44.66	+0.50%	12,672,470
2026-02-18	44.50	45.32	43.55	44.44	+0.91%	14,979,160
2026-02-17	44.98	45.29	43.45	44.04	-1.39%	9,194,997
2026-02-13	43.57	44.90	43.57	44.66	+1.59%	7,046,224
2026-02-12	44.52	44.84	43.00	43.96	-2.22%	12,134,430
2026-02-11	44.00	45.02	43.94	44.96	+3.40%	9,523,985
2026-02-10	43.45	43.55	42.89	43.48	+0.00%	5,965,007
2026-02-09	43.66	44.02	43.37	43.48	-0.75%	7,810,760
2026-02-06	43.31	44.00	43.09	43.81	+1.48%	11,221,910
2026-02-05	42.82	43.40	41.95	43.17	-0.51%	12,912,700
2026-02-04	41.93	43.68	41.84	43.39	+5.55%	21,828,910
2026-02-03	40.24	41.54	39.50	41.11	+2.42%	24,035,010
2026-02-02	39.46	40.77	39.16	40.14	-0.17%	21,885,330
2026-01-30	39.61	40.38	39.13	40.21	+0.68%	11,349,020
2026-01-29	40.59	41.31	39.83	39.94	+0.28%	14,530,480
2026-01-28	39.57	39.98	39.17	39.83	+0.96%	8,880,584
2026-01-27	39.10	39.57	38.87	39.45	+2.12%	6,940,183
2026-01-26	39.27	39.38	38.11	38.63	-0.03%	6,015,961
2026-01-23	38.74	39.19	38.42	38.64	+1.74%	7,445,827
2026-01-22	37.71	37.99	36.95	37.98	+0.61%	8,722,288
2026-01-21	37.17	38.40	37.09	37.75	+4.02%	8,628,131
2026-01-20	36.42	37.08	36.14	36.29	+0.25%	9,111,680
2026-01-16	36.20	36.88	35.98	36.20	-0.33%	9,210,288
2026-01-15	37.26	38.24	35.97	36.32	-4.22%	22,437,039
2026-01-14	37.10	38.72	37.03	37.92	+2.93%	16,721,840
2026-01-13	36.18	37.27	36.17	36.84	+3.14%	9,571,335
2026-01-12	35.81	36.02	35.42	35.72	-0.11%	6,689,610
2026-01-09	36.19	36.40	35.66	35.76	-0.91%	5,678,249
2026-01-08	34.83	36.55	34.65	36.09	+4.70%	9,846,396
2026-01-07	35.84	35.90	34.23	34.47	-3.96%	13,022,040
2026-01-06	36.48	36.93	35.76	35.89	-1.81%	8,595,556
2026-01-05	37.79	38.08	35.45	36.55	-3.49%	11,876,600
2026-01-02	36.68	38.19	36.49	37.87	+3.39%	8,717,274
2025-12-31	36.86	36.94	36.46	36.63	-0.52%	3,917,608
2025-12-30	36.49	36.92	36.41	36.82	+1.77%	4,940,320
2025-12-29	36.03	36.45	35.95	36.18	+1.43%	5,923,564
2025-12-26	36.17	36.25	35.41	35.67	-1.46%	5,248,230
2025-12-24	36.21	36.36	36.02	36.20	-0.39%	2,202,885
2025-12-23	36.58	36.63	36.12	36.34	-0.25%	4,609,915
2025-12-22	36.36	36.88	36.23	36.43	+1.65%	5,965,676
2025-12-19	35.78	36.40	35.78	35.84	+0.34%	17,503,631
2025-12-18	36.99	37.00	35.71	35.72	-3.33%	8,142,387
2025-12-17	35.70	37.04	35.61	36.95	+5.30%	10,536,870
2025-12-16	35.72	35.84	34.91	35.09	-2.99%	10,308,250
2025-12-15	37.21	37.26	36.04	36.17	-3.60%	10,818,950
2025-12-12	38.14	38.28	37.45	37.52	-0.05%	7,109,069
2025-12-11	37.95	38.16	37.32	37.54	-2.27%	6,406,984
2025-12-10	37.40	38.48	37.07	38.41	+2.70%	8,178,748
2025-12-09	37.32	37.81	37.14	37.40	-0.45%	7,091,715
2025-12-08	37.66	38.18	37.13	37.57	+0.27%	8,556,183
2025-12-05	37.58	38.27	37.44	37.47	-0.64%	7,670,786
2025-12-04	37.74	38.00	37.56	37.71	+0.05%	5,638,450
2025-12-03	37.58	38.01	37.52	37.69	+1.15%	9,200,464
2025-12-02	37.90	37.90	37.03	37.26	-1.58%	6,963,666
2025-12-01	36.99	38.12	36.97	37.86	+2.16%	9,099,730
2025-11-28	36.48	37.37	36.37	37.06	+1.81%	4,439,010
2025-11-26	35.85	36.72	35.78	36.40	+1.62%	7,695,319
2025-11-25	35.63	35.89	35.35	35.82	-0.31%	6,312,573
2025-11-24	35.52	36.13	35.16	35.93	+0.79%	9,493,963
2025-11-21	35.07	35.99	34.78	35.65	+1.39%	11,410,150
2025-11-20	35.65	36.88	34.98	35.16	-0.34%	10,806,140
2025-11-19	35.00	35.39	34.71	35.28	-1.64%	7,934,531
2025-11-18	34.75	36.19	34.59	35.87	+2.28%	9,686,516
2025-11-17	35.85	35.89	34.85	35.07	-2.15%	6,735,714
2025-11-14	35.19	35.89	34.48	35.84	+2.28%	8,369,713
2025-11-13	35.37	35.68	34.66	35.04	-0.51%	8,334,593
2025-11-12	35.10	35.52	34.78	35.22	+0.17%	10,711,340
2025-11-11	34.11	35.58	34.11	35.16	+3.66%	9,901,725
2025-11-10	34.02	34.20	33.34	33.92	+0.65%	6,808,247
2025-11-07	32.81	33.73	32.48	33.70	+3.92%	9,921,090
2025-11-06	33.32	33.59	32.06	32.43	+0.28%	13,993,850
2025-11-05	32.50	33.12	32.29	32.34	-0.65%	9,305,509
2025-11-04	32.35	32.65	31.91	32.55	-0.82%	7,989,599
2025-11-03	32.45	32.83	31.93	32.82	+1.02%	7,413,889

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+6.53%). Worst month: May (-7.73%). Based on 5 years of daily data (2022–2026).

Jan+2.19%
Feb+2.07%
Mar+6.53%
Apr-3.16%
May-7.73%
Jun-1.15%
Jul+5.75%
Aug+3.93%
Sep-7.20%
Oct+2.42%
Nov-0.52%
Dec-6.46%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Devon Energy Corporation's (DVN) latest close?

52.15 on 2026-10-30, from the Closelook data lake's daily price record.

What is DVN's 52-week high and low?

52.71 high and 31.65 low over the trailing 52 weeks, as of 2026-10-30.

What is Devon Energy Corporation's strongest and weakest month historically?

Historically, DVN's strongest calendar month has been Mar (average +6.53%) and its weakest May (average -7.73%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DVN?

Uptrend stack intact: Trades +6.7% vs the 50-day and +13.6% vs the 200-day average, 1.1% below the 52-week high and +66.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DVN above its 50-day and 200-day moving averages?

Devon Energy Corporation trades 6.7% above its 50-day and 13.6% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.