Veren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.55	28.95	28.45	28.80	28.80	0.35%	5,075,975
Jul 31, 2025	29.00	29.10	28.70	28.70	28.70	-0.86%	26,190,894
Jul 30, 2025	28.95	29.15	28.75	28.95	28.95	0.35%	7,783,604
Jul 29, 2025	29.05	29.15	28.80	28.85	28.85	-0.69%	5,840,978
Jul 28, 2025	29.10	29.25	28.95	29.05	29.05	-	5,408,187
Jul 25, 2025	28.90	29.15	28.90	29.05	29.05	0.17%	4,591,694
Jul 24, 2025	29.25	29.25	28.95	29.00	29.00	-0.85%	4,528,083
Jul 23, 2025	28.95	29.25	28.85	29.25	29.25	1.92%	4,923,765
Jul 22, 2025	28.90	29.10	28.65	28.70	28.70	-0.52%	6,220,671
Jul 21, 2025	29.10	29.20	28.85	28.85	28.85	-0.69%	7,716,030
Jul 18, 2025	29.05	29.25	28.90	29.05	29.05	0.69%	12,997,957
Jul 17, 2025	28.60	28.90	28.55	28.85	28.85	1.05%	19,897,909
Jul 16, 2025	29.25	29.30	28.45	28.55	28.55	-2.23%	28,386,270
Jul 15, 2025	30.55	30.60	29.05	29.20	29.20	-9.74%	47,421,627
Jul 14, 2025	32.90	33.15	32.35	32.35	30.75	-1.67%	25,978,692
Jul 11, 2025	32.80	33.20	32.60	32.90	31.27	0.15%	18,017,851
Jul 10, 2025	32.25	33.20	32.20	32.85	31.23	1.86%	16,662,198
Jul 9, 2025	32.55	32.70	32.00	32.25	30.65	-0.92%	19,806,637
Jul 8, 2025	33.50	33.55	32.45	32.55	30.94	-2.40%	15,370,380
Jul 7, 2025	33.80	33.90	33.25	33.35	31.70	-1.33%	11,087,470
Jul 4, 2025	33.95	34.30	33.70	33.80	32.13	-0.29%	11,731,647
Jul 3, 2025	33.25	34.15	33.25	33.90	32.22	1.35%	10,594,892
Jul 2, 2025	33.05	33.60	33.05	33.45	31.80	0.75%	6,179,030
Jul 1, 2025	33.10	34.00	33.10	33.20	31.56	0.91%	11,397,895
Jun 30, 2025	33.05	33.60	32.90	32.90	31.27	-0.75%	9,807,270
Jun 27, 2025	33.25	33.40	32.85	33.15	31.51	-	9,230,627
Jun 26, 2025	33.00	33.70	32.90	33.15	31.51	1.22%	6,559,173
Jun 25, 2025	33.05	33.25	32.75	32.75	31.13	-0.76%	6,507,637
Jun 24, 2025	33.00	33.35	32.75	33.00	31.37	1.23%	6,609,174
Jun 23, 2025	32.70	32.85	32.40	32.60	30.99	-0.91%	5,832,386
Jun 20, 2025	33.30	33.55	32.90	32.90	31.27	-0.60%	15,121,302
Jun 19, 2025	33.15	33.45	33.05	33.10	31.46	-0.60%	6,224,407
Jun 18, 2025	33.45	33.60	33.25	33.30	31.65	-0.15%	6,731,832
Jun 17, 2025	33.50	33.60	33.20	33.35	31.70	0.15%	7,367,242
Jun 16, 2025	33.20	33.45	33.10	33.30	31.65	0.60%	5,640,460
Jun 13, 2025	32.85	33.40	32.80	33.10	31.46	0.15%	6,105,398
Jun 12, 2025	33.20	33.45	32.95	33.05	31.42	-0.45%	5,131,509
Jun 11, 2025	33.05	33.35	32.85	33.20	31.56	-	7,499,029
Jun 10, 2025	32.85	33.30	32.80	33.20	31.56	1.37%	7,454,016
Jun 9, 2025	33.25	33.25	32.60	32.75	31.13	-0.76%	5,352,221
Jun 6, 2025	32.80	33.30	32.65	33.00	31.37	1.07%	5,827,931
Jun 5, 2025	32.60	32.90	32.50	32.65	31.04	-	4,665,259
Jun 4, 2025	32.85	33.10	32.50	32.65	31.04	-0.15%	14,561,205
Jun 3, 2025	32.20	32.90	32.05	32.70	31.08	1.55%	14,991,915
Jun 2, 2025	32.55	32.60	31.80	32.20	30.61	-1.83%	25,443,059
May 29, 2025	32.85	32.90	32.30	32.80	31.18	0.31%	43,643,622
May 28, 2025	32.80	33.00	32.30	32.70	31.08	-0.15%	26,333,528
May 27, 2025	32.40	32.90	32.25	32.75	31.13	0.61%	30,987,563
May 26, 2025	32.20	32.60	32.00	32.55	30.94	1.72%	28,761,535
May 23, 2025	31.80	32.35	31.80	32.00	30.42	0.31%	38,110,478