Denbury Resources Price History
| DENDelisted Stock | USD 86.53 0.68 0.79% |
If you're considering investing in Denbury Stock, it is important to understand the factors that can impact its price. As of today, the current price of Denbury Resources stands at 86.53, as last reported on the 16th of December 2024, with the highest price reaching 87.25 and the lowest price hitting 85.61 during the day. We have found twenty-three technical indicators for Denbury Resources, which you can use to evaluate the volatility of the firm. Please confirm Denbury Resources' Mean Deviation of 1.32, variance of 2.99, and Standard Deviation of 1.73 to check if the risk estimate we provide is consistent with the expected return of 0.0%.
Denbury Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Denbury |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| DEN |
Based on monthly moving average Denbury Resources is not performing at its full potential. However, 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 Denbury Resources by adding Denbury Resources to a well-diversified portfolio.
Denbury Resources Stock Price History Chart
There are several ways to analyze Denbury Stock price data. The simplest method is using a basic Denbury candlestick price chart, which shows Denbury Resources 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.
Denbury Stock Price History Data
The price series of Denbury Resources for the period between Tue, Sep 17, 2024 and Mon, Dec 16, 2024 has a statistical range of 10.96 with a coefficient of variation of 3.5. Under current investment horizon, the daily prices are spread out with arithmetic mean of 88.92. The median price for the last 90 days is 89.52. The company completed 2:1 stock split on 17th of December 2007.| Open | High | Low | Close | Volume | ||
12/16/2024 | 85.85 | 87.25 | 85.61 | 86.53 | ||
| 07/24/2023 | 85.85 | 87.25 | 85.61 | 86.53 | 1,944,323 | |
| 07/21/2023 | 85.76 | 86.10 | 85.00 | 85.48 | 1,716,184 | |
| 07/20/2023 | 84.97 | 85.62 | 84.58 | 85.31 | 2,467,704 | |
| 07/19/2023 | 83.60 | 84.83 | 83.50 | 84.11 | 2,083,776 | |
| 07/18/2023 | 83.61 | 84.41 | 83.05 | 83.59 | 3,925,288 | |
| 07/17/2023 | 82.77 | 84.05 | 82.27 | 84.02 | 2,472,658 | |
| 07/14/2023 | 85.82 | 86.00 | 82.72 | 82.87 | 4,776,438 | |
| 07/13/2023 | 87.82 | 88.13 | 85.54 | 86.64 | 11,904,357 | |
| 07/12/2023 | 88.81 | 89.00 | 87.43 | 87.75 | 470,813 | |
| 07/11/2023 | 87.29 | 88.31 | 86.40 | 87.78 | 1,016,350 | |
| 07/10/2023 | 84.29 | 86.80 | 84.29 | 86.76 | 384,247 | |
| 07/07/2023 | 83.51 | 85.99 | 83.22 | 84.83 | 418,149 | |
| 07/06/2023 | 85.04 | 85.18 | 82.25 | 83.55 | 495,300 | |
| 07/05/2023 | 86.46 | 86.46 | 85.05 | 85.25 | 370,635 | |
| 07/03/2023 | 86.28 | 86.80 | 85.75 | 86.03 | 141,984 | |
| 06/30/2023 | 87.37 | 87.61 | 86.13 | 86.26 | 680,493 | |
| 06/29/2023 | 87.39 | 88.57 | 86.45 | 86.63 | 375,314 | |
| 06/28/2023 | 84.90 | 87.84 | 84.03 | 87.02 | 1,207,007 | |
| 06/27/2023 | 83.59 | 85.02 | 83.37 | 84.85 | 495,639 | |
| 06/26/2023 | 83.91 | 85.37 | 83.91 | 84.54 | 452,011 | |
| 06/23/2023 | 84.05 | 84.64 | 83.50 | 83.83 | 419,000 | |
| 06/22/2023 | 86.23 | 86.73 | 84.41 | 85.27 | 462,958 | |
| 06/21/2023 | 87.01 | 88.45 | 86.93 | 87.31 | 348,167 | |
| 06/20/2023 | 88.78 | 88.78 | 86.32 | 87.60 | 354,482 | |
| 06/16/2023 | 89.98 | 89.98 | 87.77 | 89.52 | 840,323 | |
| 06/15/2023 | 88.21 | 89.67 | 87.73 | 88.56 | 644,135 | |
| 06/14/2023 | 89.67 | 89.73 | 87.24 | 88.02 | 552,501 | |
| 06/13/2023 | 89.07 | 90.35 | 88.58 | 88.80 | 443,818 | |
| 06/12/2023 | 89.91 | 90.45 | 87.50 | 88.57 | 709,552 | |
| 06/09/2023 | 92.54 | 92.67 | 90.59 | 91.51 | 314,132 | |
| 06/08/2023 | 92.89 | 93.71 | 91.04 | 92.99 | 517,493 | |
| 06/07/2023 | 91.24 | 93.55 | 91.24 | 93.33 | 780,544 | |
| 06/06/2023 | 89.79 | 91.39 | 89.46 | 91.26 | 467,345 | |
| 06/05/2023 | 94.64 | 94.96 | 90.36 | 90.39 | 488,967 | |
| 06/02/2023 | 92.00 | 93.65 | 91.37 | 93.53 | 597,918 | |
| 06/01/2023 | 90.06 | 91.79 | 89.50 | 90.85 | 564,321 | |
| 05/31/2023 | 89.18 | 91.05 | 89.18 | 90.17 | 678,701 | |
| 05/30/2023 | 89.89 | 90.58 | 88.34 | 90.51 | 428,618 | |
| 05/26/2023 | 91.98 | 91.98 | 89.92 | 91.00 | 226,437 | |
| 05/25/2023 | 91.36 | 92.20 | 90.15 | 91.04 | 436,190 | |
| 05/24/2023 | 93.60 | 93.97 | 91.43 | 92.73 | 508,883 | |
| 05/23/2023 | 91.99 | 93.38 | 91.04 | 92.94 | 521,376 | |
| 05/22/2023 | 91.00 | 92.00 | 90.74 | 91.39 | 893,496 | |
| 05/19/2023 | 92.76 | 93.11 | 89.60 | 91.07 | 582,054 | |
| 05/18/2023 | 90.36 | 92.40 | 89.50 | 91.91 | 799,671 | |
| 05/17/2023 | 90.51 | 91.26 | 89.41 | 90.60 | 601,655 | |
| 05/16/2023 | 90.99 | 91.49 | 89.29 | 89.84 | 466,522 | |
| 05/15/2023 | 90.82 | 91.80 | 90.27 | 91.11 | 444,127 | |
| 05/12/2023 | 89.94 | 91.52 | 89.74 | 90.77 | 450,678 | |
| 05/11/2023 | 88.70 | 90.23 | 88.41 | 89.04 | 393,033 | |
| 05/10/2023 | 91.02 | 91.67 | 88.94 | 90.12 | 389,584 | |
| 05/09/2023 | 88.59 | 90.91 | 88.22 | 90.24 | 704,147 | |
| 05/08/2023 | 90.79 | 90.79 | 88.59 | 89.44 | 464,497 | |
| 05/05/2023 | 86.15 | 89.07 | 86.14 | 88.96 | 839,206 | |
| 05/04/2023 | 86.67 | 86.67 | 83.01 | 84.62 | 1,091,452 | |
| 05/03/2023 | 88.75 | 89.23 | 86.71 | 87.00 | 677,112 | |
| 05/02/2023 | 92.69 | 92.69 | 88.23 | 89.75 | 815,163 | |
| 05/01/2023 | 91.99 | 93.50 | 91.34 | 93.22 | 528,213 | |
| 04/28/2023 | 91.12 | 93.70 | 91.12 | 93.38 | 368,705 | |
| 04/27/2023 | 91.34 | 93.02 | 90.17 | 91.13 | 439,688 |
About Denbury Resources Stock history
Denbury Resources 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 Denbury is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Denbury Resources 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 Denbury Resources stock prices may prove useful in developing a viable investing in Denbury Resources
Denbury Inc., an independent energy company, focuses on producing oil from mature oil fields in the Gulf Coast and Rocky Mountain regions. Denbury Inc. was incorporated in 2003 and is headquartered in Plano, Texas. Denbury operates under Oil Gas EP classification in the United States and is traded on New York Stock Exchange. It employs 740 people.
Denbury Resources Stock Technical Analysis
Denbury Resources 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, delisted stock market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
| All Next | Launch Module |
Denbury Resources Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Denbury Resources' price direction in advance. Along with the technical and fundamental analysis of Denbury Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Denbury 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 | (0.04) | |||
| Jensen Alpha | (0.08) | |||
| Total Risk Alpha | (0.33) | |||
| Treynor Ratio | 0.2904 |
| 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. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in income. You can also try the Positions Ratings module to determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance.
Other Consideration for investing in Denbury Stock
If you are still planning to invest in Denbury Resources check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Denbury Resources' history and understand the potential risks before investing.
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios |