Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	51.25	52.10	50.95	52.05	52.05	1.76%	83,966,625
Aug 12, 2025	48.86	51.55	48.20	51.15	51.15	5.03%	112,241,544
Aug 11, 2025	49.04	49.24	47.14	48.70	48.70	0.08%	109,297,429
Aug 8, 2025	51.00	51.30	48.50	48.66	48.66	-8.19%	218,640,904
Aug 7, 2025	52.55	54.70	51.85	53.00	53.00	0.76%	90,417,223
Aug 6, 2025	51.25	52.95	50.50	52.60	52.60	3.14%	72,245,201
Aug 5, 2025	51.60	52.70	50.50	51.00	51.00	-0.97%	69,596,649
Aug 4, 2025	49.80	51.75	49.80	51.50	51.50	2.90%	53,873,828
Aug 1, 2025	51.10	52.30	49.90	50.05	50.05	-2.05%	65,844,725
Jul 31, 2025	50.00	52.95	49.10	51.10	51.10	1.79%	104,914,636
Jul 30, 2025	52.65	52.65	50.00	50.20	50.20	-5.90%	118,943,656
Jul 29, 2025	53.10	53.45	51.55	53.35	53.35	0.47%	67,956,748
Jul 28, 2025	53.55	53.55	52.00	53.10	53.10	0.66%	81,890,865
Jul 25, 2025	50.40	53.80	50.20	52.75	52.75	4.98%	145,862,838
Jul 24, 2025	48.95	51.60	48.75	50.25	50.25	3.08%	139,872,959
Jul 23, 2025	49.25	49.30	47.90	48.75	48.75	0.41%	72,704,914
Jul 22, 2025	47.50	49.20	47.10	48.55	48.55	2.75%	101,030,803
Jul 21, 2025	47.45	48.00	46.60	47.25	47.25	0.32%	57,525,367
Jul 18, 2025	46.70	47.35	45.95	47.10	47.10	1.73%	63,049,478
Jul 17, 2025	45.60	46.55	45.15	46.30	46.30	1.98%	56,836,941
Jul 16, 2025	45.35	46.45	44.55	45.40	45.40	-0.44%	58,314,723
Jul 15, 2025	46.40	47.10	44.90	45.60	45.60	-1.83%	92,559,941
Jul 14, 2025	46.20	47.00	45.70	46.45	46.45	1.09%	54,314,874
Jul 11, 2025	44.75	46.85	44.75	45.95	45.95	2.22%	83,344,868
Jul 10, 2025	44.75	45.40	44.50	44.95	44.95	0.67%	39,808,214
Jul 9, 2025	45.65	45.70	44.40	44.65	44.65	-2.19%	48,918,407
Jul 8, 2025	44.65	45.90	44.45	45.65	45.65	3.05%	68,834,165
Jul 7, 2025	44.30	45.00	43.70	44.30	44.30	0.80%	58,889,473
Jul 4, 2025	43.10	44.80	41.50	43.95	43.95	1.50%	124,725,391
Jul 3, 2025	43.65	44.65	43.15	43.30	43.30	-0.57%	78,542,958
Jul 2, 2025	45.15	45.40	43.15	43.55	43.55	-2.57%	89,435,299
Jun 30, 2025	46.25	48.00	44.55	44.70	44.70	-0.33%	151,061,507
Jun 27, 2025	44.85	45.80	44.70	44.85	44.85	0.79%	88,840,165
Jun 26, 2025	44.50	45.65	43.80	44.50	44.50	1.02%	106,911,924
Jun 25, 2025	42.10	44.60	42.10	44.05	44.05	5.64%	164,998,826
Jun 24, 2025	41.80	42.60	41.00	41.70	41.70	0.97%	85,608,796
Jun 23, 2025	39.65	41.80	39.35	41.30	41.30	4.56%	129,883,829
Jun 20, 2025	39.25	39.95	38.95	39.50	39.50	1.67%	64,395,987
Jun 19, 2025	39.00	39.90	38.65	38.85	38.85	-1.02%	63,387,999
Jun 18, 2025	39.40	39.70	38.85	39.25	39.25	-1.13%	50,044,247
Jun 17, 2025	40.15	40.20	39.25	39.70	39.70	-1.00%	55,928,944
Jun 16, 2025	39.60	40.40	39.05	40.10	40.10	0.25%	51,681,528
Jun 13, 2025	40.50	41.25	39.75	40.00	40.00	-1.96%	79,637,283
Jun 12, 2025	41.00	41.40	40.65	40.80	40.80	-2.04%	42,824,332
Jun 11, 2025	41.45	42.15	41.35	41.65	41.65	0.48%	35,757,268
Jun 10, 2025	42.30	42.45	40.90	41.45	41.45	-1.89%	55,814,317
Jun 9, 2025	41.00	42.30	41.00	42.25	42.25	5.10%	56,000,554
Jun 6, 2025	42.50	42.70	40.20	40.20	40.20	-4.85%	79,456,900
Jun 5, 2025	40.80	42.50	40.65	42.25	42.25	4.19%	82,897,023
Jun 4, 2025	40.65	41.25	40.05	40.55	40.55	0.12%	47,464,543