Devon Energy Stock Price History
| DVN Stock | USD 35.37 0.26 0.74% |
Below is the normalized historical share price chart for Devon Energy extending back to July 30, 1985. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Devon Energy stands at 35.37, as last reported on the 18th of March 2025, with the highest price reaching 35.37 and the lowest price hitting 35.11 during the day.
If you're considering investing in Devon Stock, it is important to understand the factors that can impact its price. Devon Energy appears to be very steady, given 3 months investment horizon. Devon Energy secures Sharpe Ratio (or Efficiency) of 0.11, which denotes the company had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Devon Energy, which you can use to evaluate the volatility of the firm. Please utilize Devon Energy's Downside Deviation of 2.13, mean deviation of 1.7, and Coefficient Of Variation of 8852.47 to check if our risk estimates are consistent with your expectations.
At this time, Devon Energy's Stock Based Compensation is very stable compared to the past year. As of the 18th of March 2025, Stock Based Compensation To Revenue is likely to grow to 0.01, while Total Stockholder Equity is likely to drop about 9.2 B. . At this time, Devon Energy's Price Earnings Ratio is very stable compared to the past year. As of the 18th of March 2025, Price Book Value Ratio is likely to grow to 1.45, while Price To Sales Ratio is likely to drop 1.23. Devon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of March 1992 | 200 Day MA 40.1775 | 50 Day MA 35.2272 | Beta 1.954 |
Devon |
Sharpe Ratio = 0.1113
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | DVN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.16 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.24 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Devon Energy is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Devon Energy by adding it to a well-diversified portfolio.
Price Book 1.5458 | Enterprise Value Ebitda 4.1754 | Price Sales 1.477 | Shares Float 643.5 M | Dividend Share 1.45 |
Devon Energy Stock Price History Chart
There are several ways to analyze Devon Stock price data. The simplest method is using a basic Devon candlestick price chart, which shows Devon Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 20, 2025 | 38.28 |
| Lowest Price | December 19, 2024 | 30.3 |
Devon Energy March 18, 2025 Stock Price Synopsis
Various analyses of Devon Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Devon Stock. It can be used to describe the percentage change in the price of Devon Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Devon Stock.| Devon Energy Price Daily Balance Of Power | 1.00 | |
| Devon Energy Price Rate Of Daily Change | 1.01 | |
| Devon Energy Price Action Indicator | 0.26 |
Devon Energy March 18, 2025 Stock Price Analysis
Devon Stock Price History Data
The price series of Devon Energy for the period between Wed, Dec 18, 2024 and Tue, Mar 18, 2025 has a statistical range of 7.98 with a coefficient of variation of 5.55. Under current investment horizon, the daily prices are spread out with arithmetic mean of 34.33. The median price for the last 90 days is 34.29. The company completed 2:1 stock split on 16th of November 2004. Devon Energy completed dividends distribution on 2025-03-14.| Open | High | Low | Close | Volume | ||
03/18/2025 | 35.11 | 35.37 | 35.11 | 35.37 | ||
| 03/17/2025 | 34.63 | 35.38 | 34.63 | 35.11 | 7,566,459 | |
| 03/14/2025 | 33.61 | 34.58 | 33.44 | 34.55 | 8,366,661 | |
| 03/13/2025 | 34.15 | 34.34 | 33.18 | 33.55 | 9,821,128 | |
| 03/12/2025 | 34.29 | 35.03 | 34.04 | 34.50 | 7,621,612 | |
| 03/11/2025 | 34.35 | 34.93 | 33.77 | 34.17 | 8,721,885 | |
| 03/10/2025 | 34.45 | 34.73 | 33.29 | 33.97 | 10,579,000 | |
| 03/07/2025 | 33.95 | 34.96 | 33.85 | 34.46 | 10,540,910 | |
| 03/06/2025 | 33.26 | 33.93 | 32.87 | 33.63 | 8,651,614 | |
| 03/05/2025 | 33.36 | 33.62 | 32.47 | 33.42 | 14,135,330 | |
| 03/04/2025 | 33.56 | 34.72 | 32.86 | 34.01 | 14,139,150 | |
| 03/03/2025 | 36.23 | 36.38 | 33.59 | 34.17 | 13,946,030 | |
| 02/28/2025 | 35.27 | 36.02 | 34.96 | 35.96 | 9,073,133 | |
| 02/27/2025 | 35.45 | 36.43 | 35.14 | 35.63 | 7,400,643 | |
| 02/26/2025 | 35.58 | 35.95 | 35.03 | 35.21 | 8,136,314 | |
| 02/25/2025 | 36.98 | 36.98 | 35.53 | 35.63 | 10,935,570 | |
| 02/24/2025 | 37.32 | 37.39 | 36.64 | 37.05 | 7,804,344 | |
| 02/21/2025 | 37.98 | 38.38 | 37.08 | 37.22 | 11,546,140 | |
| 02/20/2025 | 37.78 | 38.60 | 37.44 | 38.28 | 11,384,110 | |
| 02/19/2025 | 35.94 | 38.37 | 35.94 | 37.30 | 21,954,150 | |
| 02/18/2025 | 34.74 | 35.25 | 34.13 | 34.63 | 10,239,850 | |
| 02/14/2025 | 34.22 | 34.95 | 34.19 | 34.39 | 9,066,767 | |
| 02/13/2025 | 33.71 | 33.98 | 33.30 | 33.98 | 7,229,436 | |
| 02/12/2025 | 34.60 | 34.98 | 33.58 | 33.73 | 8,740,960 | |
| 02/11/2025 | 34.19 | 35.16 | 34.10 | 34.87 | 9,504,084 | |
| 02/10/2025 | 33.30 | 34.23 | 33.24 | 34.02 | 8,701,711 | |
| 02/07/2025 | 33.30 | 33.49 | 32.88 | 32.91 | 5,509,819 | |
| 02/06/2025 | 34.24 | 34.36 | 32.79 | 33.18 | 8,907,062 | |
| 02/05/2025 | 34.01 | 34.12 | 33.53 | 33.90 | 7,592,821 | |
| 02/04/2025 | 33.09 | 34.35 | 32.97 | 34.18 | 7,057,173 | |
| 02/03/2025 | 33.94 | 33.95 | 33.15 | 33.51 | 9,706,600 | |
| 01/31/2025 | 34.75 | 34.79 | 33.55 | 33.86 | 8,392,628 | |
| 01/30/2025 | 35.11 | 35.15 | 34.51 | 34.80 | 6,101,941 | |
| 01/29/2025 | 34.60 | 34.97 | 34.23 | 34.82 | 7,126,622 | |
| 01/28/2025 | 35.43 | 35.43 | 34.31 | 34.63 | 6,961,194 | |
| 01/27/2025 | 35.74 | 36.21 | 34.88 | 35.08 | 9,972,027 | |
| 01/24/2025 | 36.47 | 36.49 | 35.50 | 35.70 | 7,202,254 | |
| 01/23/2025 | 36.44 | 36.96 | 36.05 | 36.19 | 6,550,341 | |
| 01/22/2025 | 36.45 | 36.93 | 36.17 | 36.20 | 7,971,638 | |
| 01/21/2025 | 37.23 | 37.38 | 36.17 | 36.47 | 13,092,070 | |
| 01/17/2025 | 37.92 | 38.36 | 37.45 | 37.68 | 9,359,835 | |
| 01/16/2025 | 37.76 | 38.36 | 37.65 | 38.15 | 8,471,239 | |
| 01/15/2025 | 37.42 | 38.45 | 37.10 | 38.16 | 15,331,690 | |
| 01/14/2025 | 36.36 | 37.12 | 36.27 | 36.92 | 9,395,647 | |
| 01/13/2025 | 36.13 | 37.25 | 36.09 | 36.51 | 12,201,130 | |
| 01/10/2025 | 35.99 | 36.62 | 35.39 | 35.73 | 14,356,720 | |
| 01/08/2025 | 34.22 | 34.95 | 34.12 | 34.90 | 10,936,930 | |
| 01/07/2025 | 33.80 | 34.85 | 33.76 | 34.44 | 11,021,730 | |
| 01/06/2025 | 33.93 | 34.62 | 33.44 | 33.51 | 12,626,870 | |
| 01/03/2025 | 33.45 | 33.79 | 33.11 | 33.69 | 8,817,888 | |
| 01/02/2025 | 33.13 | 33.69 | 32.91 | 33.16 | 10,072,150 | |
| 12/31/2024 | 31.72 | 32.55 | 31.66 | 32.50 | 10,409,840 | |
| 12/30/2024 | 31.04 | 32.00 | 30.89 | 31.74 | 12,334,280 | |
| 12/27/2024 | 30.87 | 31.37 | 30.77 | 30.98 | 9,097,644 | |
| 12/26/2024 | 31.02 | 31.08 | 30.69 | 30.89 | 9,003,279 | |
| 12/24/2024 | 30.77 | 31.06 | 30.34 | 31.02 | 5,806,566 | |
| 12/23/2024 | 30.49 | 30.87 | 30.30 | 30.76 | 11,098,850 | |
| 12/20/2024 | 30.23 | 30.91 | 30.17 | 30.55 | 34,647,848 | |
| 12/19/2024 | 31.23 | 31.44 | 30.27 | 30.30 | 15,241,450 | |
| 12/18/2024 | 31.87 | 32.13 | 30.84 | 30.88 | 13,828,360 | |
| 12/17/2024 | 31.95 | 32.14 | 31.62 | 31.94 | 14,450,820 |
About Devon Energy Stock history
Devon Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Devon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Devon Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Devon Energy stock prices may prove useful in developing a viable investing in Devon Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 623 M | 348.3 M | |
| Net Income Applicable To Common Shares | 5.4 B | 5.7 B |
Devon Energy Stock Technical Analysis
Devon Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sync Your Broker Now
Sync Your BrokerSync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |
| All Next | Launch Module |
Devon Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Devon Energy's price direction in advance. Along with the technical and fundamental analysis of Devon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Devon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0158 | |||
| Jensen Alpha | 0.0748 | |||
| Total Risk Alpha | 0.2878 | |||
| Sortino Ratio | 0.0582 | |||
| Treynor Ratio | 0.0265 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Devon Energy. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in real. To learn how to invest in Devon Stock, please use our How to Invest in Devon Energy guide.You can also try the Share Portfolio module to track or share privately all of your investments from the convenience of any device.
Is Oil & Gas Exploration & Production space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Devon Energy. If investors know Devon will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Devon Energy listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.46) | Dividend Share 1.45 | Earnings Share 4.56 | Revenue Per Share | Quarterly Revenue Growth 0.176 |
The market value of Devon Energy is measured differently than its book value, which is the value of Devon that is recorded on the company's balance sheet. Investors also form their own opinion of Devon Energy's value that differs from its market value or its book value, called intrinsic value, which is Devon Energy's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Devon Energy's market value can be influenced by many factors that don't directly affect Devon Energy's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Devon Energy's value and its price as these two are different measures arrived at by different means. Investors typically determine if Devon Energy is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Devon Energy's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.