Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	1.03	1.03	0.95	0.96	-	0.54%	4,600
Aug 11, 2025	0.97	0.99	0.95	0.95	0.95	-0.02%	136,540
Aug 8, 2025	0.96	0.97	0.93	0.96	0.96	-0.37%	140,179
Aug 7, 2025	1.01	1.01	0.94	0.96	0.96	0.89%	303,553
Aug 6, 2025	0.97	0.97	0.90	0.95	0.95	7.08%	170,102
Aug 5, 2025	0.87	0.89	0.85	0.89	0.89	1.73%	132,489
Aug 4, 2025	0.88	0.88	0.85	0.87	0.87	2.94%	111,475
Aug 1, 2025	0.82	0.86	0.82	0.85	0.85	4.59%	181,084
Jul 31, 2025	0.82	0.83	0.80	0.81	0.81	-1.17%	65,139
Jul 30, 2025	0.85	0.86	0.82	0.82	0.82	-4.14%	169,765
Jul 29, 2025	0.88	0.90	0.84	0.86	0.86	-3.45%	200,899
Jul 28, 2025	0.90	0.90	0.86	0.89	0.89	-1.60%	189,707
Jul 25, 2025	0.96	0.96	0.89	0.90	0.90	-5.26%	259,655
Jul 24, 2025	0.99	0.99	0.93	0.95	0.95	-1.73%	185,702
Jul 23, 2025	0.99	1.02	0.93	0.97	0.97	-1.53%	286,124
Jul 22, 2025	0.92	0.98	0.91	0.98	0.98	11.55%	455,299
Jul 21, 2025	0.88	0.90	0.85	0.88	0.88	1.81%	245,046
Jul 18, 2025	0.89	0.89	0.86	0.86	0.86	-1.10%	174,336
Jul 17, 2025	0.89	0.89	0.85	0.87	0.87	-1.80%	210,311
Jul 16, 2025	0.90	0.90	0.86	0.89	0.89	-1.73%	64,258
Jul 15, 2025	0.90	0.93	0.86	0.91	0.91	0.25%	221,653
Jul 14, 2025	0.93	0.95	0.89	0.90	0.90	-3.01%	289,313
Jul 11, 2025	0.90	0.93	0.89	0.93	0.93	3.08%	177,143
Jul 10, 2025	0.90	0.92	0.89	0.90	0.90	-0.16%	130,259
Jul 9, 2025	0.92	0.92	0.90	0.91	0.91	-2.04%	89,599
Jul 8, 2025	0.97	0.97	0.91	0.92	0.92	-3.27%	68,219
Jul 7, 2025	0.94	0.97	0.91	0.96	0.96	0.21%	168,456
Jul 3, 2025	0.98	0.98	0.94	0.95	0.95	-2.24%	73,301
Jul 2, 2025	0.97	1.00	0.95	0.97	0.97	4.41%	127,613
Jul 1, 2025	0.93	0.95	0.89	0.93	0.93	1.48%	105,367
Jun 30, 2025	0.83	0.92	0.82	0.92	0.92	12.29%	226,869
Jun 27, 2025	0.83	0.83	0.81	0.82	0.82	-1.64%	162,559
Jun 26, 2025	0.85	0.86	0.83	0.83	0.83	1.04%	212,953
Jun 25, 2025	0.84	0.86	0.82	0.82	0.82	-0.55%	103,578
Jun 24, 2025	0.87	0.87	0.81	0.83	0.83	-4.71%	291,275
Jun 23, 2025	0.90	0.92	0.87	0.87	0.87	2.00%	154,297
Jun 20, 2025	0.89	0.91	0.85	0.85	0.85	-4.40%	310,088
Jun 18, 2025	0.91	0.92	0.89	0.89	0.89	-0.87%	155,385
Jun 17, 2025	0.98	0.98	0.90	0.90	0.90	-5.26%	123,068
Jun 16, 2025	0.94	0.97	0.93	0.95	0.95	-0.53%	80,981
Jun 13, 2025	0.99	0.99	0.95	0.96	0.96	0.01%	123,661
Jun 12, 2025	0.96	0.97	0.93	0.96	0.96	0.53%	174,054
Jun 11, 2025	0.96	0.96	0.94	0.95	0.95	0.37%	61,504
Jun 10, 2025	0.94	0.95	0.92	0.95	0.95	-0.89%	131,950
Jun 9, 2025	0.96	1.00	0.94	0.96	0.96	-0.52%	186,265
Jun 6, 2025	1.00	1.01	0.96	0.96	0.96	-4.95%	167,534
Jun 5, 2025	1.07	1.08	1.00	1.01	1.01	-4.08%	328,115
Jun 4, 2025	1.00	1.08	1.00	1.05	1.05	3.74%	440,560
Jun 3, 2025	0.98	1.02	0.96	1.02	1.02	4.64%	147,007
Jun 2, 2025	0.93	1.01	0.93	0.97	0.97	1.17%	225,582