Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.18	36.25	36.18	36.25	36.25	0.33%	37
Aug 12, 2025	35.91	36.15	35.90	36.13	36.13	0.64%	2,483
Aug 11, 2025	35.77	35.90	35.73	35.90	35.90	0.64%	16,948
Aug 8, 2025	35.54	35.72	35.54	35.67	35.67	1.48%	9,596
Aug 7, 2025	35.13	35.34	35.07	35.15	35.15	0.72%	9,263
Aug 6, 2025	34.99	35.00	34.83	34.90	34.90	0.72%	7,838
Aug 5, 2025	34.90	34.90	34.65	34.65	34.65	-0.09%	4,358
Aug 4, 2025	34.42	34.71	34.42	34.68	34.68	1.55%	8,895
Aug 1, 2025	34.58	34.58	33.95	34.15	34.15	-0.73%	21,121
Jul 31, 2025	34.77	34.91	34.40	34.40	34.40	-0.20%	15,418
Jul 30, 2025	34.42	34.57	34.42	34.47	34.47	0.91%	4,623
Jul 29, 2025	34.28	34.33	34.16	34.16	34.16	0.23%	12,331
Jul 28, 2025	34.07	34.21	34.06	34.08	34.08	-0.58%	4,510
Jul 25, 2025	34.42	34.42	34.28	34.28	34.28	-1.18%	4,374
Jul 24, 2025	34.96	34.96	34.69	34.69	34.69	0.06%	3,974
Jul 23, 2025	34.24	34.67	34.19	34.67	34.67	4.40%	27,373
Jul 22, 2025	33.12	33.33	33.12	33.21	33.21	-0.09%	9,054
Jul 21, 2025	33.19	33.25	33.13	33.24	33.24	0.85%	11,562
Jul 18, 2025	33.08	33.13	32.96	32.96	32.96	-1.11%	3,341
Jul 17, 2025	33.23	33.33	33.19	33.33	33.33	1.93%	6,928
Jul 16, 2025	32.87	33.02	32.70	32.70	32.70	-0.79%	7,696
Jul 15, 2025	33.04	33.13	32.93	32.96	32.96	-0.33%	24,553
Jul 14, 2025	33.10	33.15	33.00	33.07	33.07	0.24%	7,114
Jul 11, 2025	33.18	33.20	32.97	32.99	32.99	-0.81%	3,863
Jul 10, 2025	33.08	33.27	33.06	33.26	33.26	0.09%	2,034
Jul 9, 2025	33.12	33.28	33.12	33.23	33.23	-0.06%	1,793
Jul 8, 2025	33.21	33.28	33.21	33.25	33.25	-0.24%	2,490
Jul 7, 2025	33.31	33.42	33.28	33.33	33.33	-0.60%	7,171
Jul 4, 2025	33.62	33.62	33.48	33.53	33.53	-0.74%	13,149
Jul 3, 2025	33.63	33.78	33.63	33.78	33.78	0.48%	8,967
Jul 2, 2025	33.72	33.72	33.59	33.62	33.62	-0.30%	3,291
Jul 1, 2025	33.74	33.83	33.67	33.72	33.72	-0.56%	10,213
Jun 30, 2025	34.13	34.15	33.91	33.91	33.91	-0.82%	11,282
Jun 27, 2025	33.99	34.19	33.92	34.19	34.19	1.97%	6,134
Jun 26, 2025	33.50	33.56	33.44	33.53	33.53	1.15%	14,814
Jun 25, 2025	33.28	33.38	33.14	33.15	33.15	-0.18%	7,779
Jun 24, 2025	33.36	33.36	33.21	33.21	33.21	0.48%	4,919
Jun 23, 2025	32.94	33.08	32.94	33.05	33.05	-0.63%	13,332
Jun 20, 2025	33.38	33.44	33.25	33.26	33.26	-1.07%	8,478
Jun 19, 2025	33.82	33.82	33.60	33.62	33.62	-1.58%	1,987
Jun 18, 2025	34.23	34.28	34.09	34.16	33.85	1.07%	3,833
Jun 17, 2025	33.85	33.88	33.72	33.80	33.49	-0.88%	7,242
Jun 16, 2025	34.03	34.10	33.92	34.10	33.80	0.26%	8,820
Jun 13, 2025	33.88	34.10	33.84	34.01	33.70	-0.26%	23,205
Jun 12, 2025	34.21	34.21	33.89	34.10	33.80	-0.47%	7,220
Jun 11, 2025	34.29	34.35	34.24	34.26	33.95	-0.17%	3,540
Jun 10, 2025	34.43	34.49	34.30	34.32	34.01	-0.35%	8,268
Jun 9, 2025	34.48	34.50	34.44	34.44	34.13	-0.03%	5,620
Jun 6, 2025	34.28	34.54	34.28	34.45	34.14	0.76%	13,166
Jun 5, 2025	34.36	34.36	34.00	34.19	33.88	-0.84%	4,743