AstraZeneca PLC (LON:0A4J)
London flag London · Delayed Price · Currency is GBP · Price in USD
67.00
+0.17 (0.25%)
At close: Apr 22, 2025

Veren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202567.0067.0067.0067.0067.000.25%19
Apr 8, 202566.8366.8366.8366.8366.83-10.77%902
Mar 12, 202574.5374.9074.5374.9074.90-3.22%465
Mar 6, 202577.3977.3977.3977.3977.392.65%77
Feb 27, 202575.3975.3975.3975.3975.396.30%80
Jan 31, 202570.6971.5170.4870.9269.89-0.53%11,721
Jan 30, 202569.9971.3269.9971.3070.262.09%11,879
Jan 29, 202570.1870.2969.6169.8468.830.16%7,132
Jan 28, 202571.0071.0069.5369.7368.72-0.72%7,859
Jan 27, 202571.0071.0069.4970.2469.221.41%14,712
Jan 24, 202569.2669.4668.8669.2668.251.04%16,560
Jan 23, 202568.7068.7468.1568.5567.550.56%9,922
Jan 22, 202567.9468.3367.6868.1767.18-0.07%28,237
Jan 21, 202565.2168.3665.2168.2167.222.14%10,472
Jan 17, 202567.5067.7766.7566.7865.810.37%17,011
Jan 16, 202565.9766.6865.8066.5465.571.43%17,974
Jan 15, 202565.5265.6365.1265.6064.650.23%9,151
Jan 14, 202565.2165.5164.5065.4564.50-0.66%3,718
Jan 13, 202567.7767.7765.8965.8964.93-1.98%3,937
Jan 10, 202567.8367.8567.0067.2266.241.17%2,522
Jan 8, 202566.0866.6265.6966.4465.47-0.79%5,359
Jan 7, 202566.6667.3166.6166.9766.000.17%12,408
Jan 6, 202567.2767.5266.4266.8665.890.87%14,599
Jan 3, 202566.5166.5466.1366.2865.320.55%6,723
Jan 2, 202566.0666.4165.9265.9264.960.43%2,226
Dec 31, 202465.5365.9765.4665.6464.68-0.10%443
Dec 30, 202466.1166.1165.3565.7064.75-0.86%2,551
Dec 27, 202467.6967.6965.8566.2765.31-0.33%3,532
Dec 26, 202465.9766.6665.8966.4965.520.33%968
Dec 24, 202465.9966.4765.9366.2765.31-0.05%5,551
Dec 23, 202465.8766.3165.6266.3165.341.60%41,566
Dec 20, 202464.0065.3363.7765.2664.310.90%4,678
Dec 19, 202464.5664.7364.3364.6863.74-0.96%6,560
Dec 18, 202468.0068.0065.2365.3064.35-3.10%50,712
Dec 17, 202466.5667.4066.4567.3966.411.03%7,848
Dec 16, 202466.7167.1866.6066.7065.730.24%11,904
Dec 13, 202466.5966.6766.1466.5465.57-0.81%4,562
Dec 12, 202466.9567.5666.9467.0866.11-0.30%9,801
Dec 11, 202467.5467.7367.2167.2866.30-0.26%4,667
Dec 10, 202468.3468.4667.2467.4666.48-1.91%8,448
Dec 9, 202469.3569.3567.9868.7767.770.87%5,770
Dec 6, 202468.2368.5367.8768.1767.181.01%4,553
Dec 5, 202467.3668.0067.2567.4966.511.41%6,451
Dec 4, 202466.6266.8566.3166.5565.58-2.33%12,747
Dec 3, 202468.5668.6668.1068.1467.151.69%23,348
Dec 2, 202468.7068.7066.8467.0166.04-0.87%10,348
Nov 29, 202467.3967.7067.1567.6066.620.63%13,100
Nov 27, 202466.7267.2466.6067.1866.201.54%45,748
Nov 26, 202466.6366.7265.9566.1665.20-0.37%10,762
Nov 25, 202465.6066.4965.6066.4165.441.17%7,517