Devolver Digital, Inc. - DEVO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27	27	27	27.7	26.1	83,570
September 25, 2025	27.4	27	27	28	26.5	60,150
September 24, 2025	26	26.5	26.5	27	26	44,278
September 23, 2025	26	26	26	27	26	17,230
September 22, 2025	26	28	28	28	26	7,166
September 19, 2025	26	26	26	27	26	6
September 18, 2025	24	26	26	26.7	24	110,829
September 17, 2025	24	24	24	25	23	55,408
September 16, 2025	24	24	24	24.68	24	12,114
September 15, 2025	24	24	24	24.78	23.4	4,346
September 12, 2025	24	24	24	24	23	3.11M
September 11, 2025	23.5	23.5	23.5	23.89	23.5	16,514
September 10, 2025	23.5	23.5	23.5	23.5	23.5	33,684
September 09, 2025	23.5	23.5	23.5	23.5	23	5,203
September 08, 2025	23.5	23.5	23.5	23.5	23.33	7,000
September 05, 2025	23.26	23.5	23.89	23.89	23.26	42,500
September 04, 2025	23.5	23.5	23.5	23.5	23	52,297
September 03, 2025	23.5	23.5	23.5	23.5	23.5	10,274
September 02, 2025	23.5	23.5	23.5	23.5	23.25	107,525
September 01, 2025	23.4	23.5	23.5	25	23.25	7.9M
August 29, 2025	23.5	23.5	23.5	23.5	23.5	40,000
August 28, 2025	23.25	23.5	23.5	23.5	23.25	10,532
August 27, 2025	23	23.5	23.5	23.5	23	994
August 26, 2025	24	23.5	23.5	24	23.5	21,446
August 22, 2025	23.89	23.5	23.5	25	23.5	81,726
August 21, 2025	24	23.5	23.5	24	23.2	50,442
August 20, 2025	23.5	23.5	23.5	23.5	23.5	0
August 19, 2025	23.5	23.5	23.5	23.5	23.11	81,860
August 18, 2025	23.89	23.5	23.5	24	23.5	33,249
August 15, 2025	23.11	23.5	23.5	23.89	23.11	20,500
August 14, 2025	23.11	23.5	23.5	23.5	23.11	178,821
August 13, 2025	23.5	23.5	23.5	23.5	23.5	0
August 12, 2025	23.5	23.5	23.5	23.5	23.5	906
August 11, 2025	23.51	24	24	24	23.51	85,114
August 08, 2025	23.5	23.5	23.5	23.5	23.5	0
August 07, 2025	23.5	23.5	23.5	23.5	23.5	0
August 06, 2025	23	23.5	23.5	23.5	22	12,827
August 05, 2025	23.5	23.5	23.5	24	23	58,245
August 04, 2025	23.5	23.5	23.5	24	23	120,880
August 01, 2025	24	23.5	23.5	24	23.5	17,500
July 31, 2025	23	23	23	23	23	0
July 30, 2025	23	23	23	23	23	0
July 29, 2025	23	23	23	23	23	48,100
July 28, 2025	24	23	23	24	23	37,036
July 25, 2025	23	23	23	24	23	88,876
July 24, 2025	23	23	23	23	23	0
July 23, 2025	23	23	23	23	23	0
July 22, 2025	24	23	23	24.4	23	26,800
July 21, 2025	24	24	24	24	24	3,350
July 18, 2025	23	23	23	23	23	0
July 17, 2025	24	23	23	24	23	7,338
July 16, 2025	23	23	23	24	23	18,190
July 15, 2025	24	23	23	24	23	25,500
July 14, 2025	23	23	23	23	23	3,508
July 11, 2025	23.84	23	23	23.84	23	804
July 10, 2025	23	23	23	23	23	0
July 09, 2025	23	23	23	23	23	5,032
July 08, 2025	23	23	23	23	23	0
July 07, 2025	22	23	23	24	22	41,754
July 04, 2025	23	23	23	23	23	0

Devolver Digital, Inc. (DEVO.L) LSE