Veren Inc. (VRN)
NYSE: VRN · Real-Time Price · USD
5.00
-0.30 (-5.66%)
At close: Feb 21, 2025, 4:00 PM
5.05
+0.05 (0.98%)
After-hours: Feb 21, 2025, 7:31 PM EST
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.25 | 5.27 | 4.93 | 5.00 | 5.00 | -5.66% | 18,580,055 |
| Feb 20, 2025 | 5.32 | 5.36 | 5.23 | 5.30 | 5.30 | -0.75% | 22,838,680 |
| Feb 19, 2025 | 5.29 | 5.38 | 5.27 | 5.34 | 5.34 | 0.75% | 22,018,365 |
| Feb 18, 2025 | 5.28 | 5.35 | 5.19 | 5.30 | 5.30 | 0.95% | 16,117,597 |
| Feb 14, 2025 | 5.29 | 5.36 | 5.19 | 5.25 | 5.25 | -0.19% | 9,962,057 |
| Feb 13, 2025 | 5.17 | 5.27 | 5.14 | 5.26 | 5.26 | 1.74% | 11,694,307 |
| Feb 12, 2025 | 5.34 | 5.38 | 5.17 | 5.17 | 5.17 | -3.90% | 10,293,657 |
| Feb 11, 2025 | 5.42 | 5.52 | 5.35 | 5.38 | 5.38 | 0.37% | 18,716,556 |
| Feb 10, 2025 | 5.20 | 5.38 | 5.18 | 5.36 | 5.36 | 4.28% | 14,341,025 |
| Feb 7, 2025 | 5.12 | 5.22 | 5.10 | 5.14 | 5.14 | 0.98% | 15,132,859 |
| Feb 6, 2025 | 5.23 | 5.27 | 5.06 | 5.09 | 5.09 | -1.74% | 12,334,917 |
| Feb 5, 2025 | 5.17 | 5.21 | 5.11 | 5.18 | 5.18 | 0.19% | 16,857,370 |
| Feb 4, 2025 | 4.92 | 5.19 | 4.91 | 5.17 | 5.17 | 5.08% | 17,643,236 |
| Feb 3, 2025 | 4.90 | 5.06 | 4.76 | 4.92 | 4.92 | -2.19% | 16,036,943 |
| Jan 31, 2025 | 5.27 | 5.27 | 5.02 | 5.03 | 5.03 | -4.19% | 20,508,680 |
| Jan 30, 2025 | 5.27 | 5.34 | 5.19 | 5.25 | 5.25 | 0.57% | 21,746,317 |
| Jan 29, 2025 | 5.07 | 5.24 | 5.03 | 5.22 | 5.22 | 1.95% | 21,293,161 |
| Jan 28, 2025 | 5.22 | 5.24 | 5.04 | 5.12 | 5.12 | -1.35% | 16,130,627 |
| Jan 27, 2025 | 5.21 | 5.26 | 5.10 | 5.19 | 5.19 | -1.52% | 21,597,854 |
| Jan 24, 2025 | 5.37 | 5.40 | 5.26 | 5.27 | 5.27 | -1.68% | 17,831,465 |
| Jan 23, 2025 | 5.48 | 5.52 | 5.35 | 5.36 | 5.36 | -1.83% | 13,173,227 |
| Jan 22, 2025 | 5.46 | 5.57 | 5.45 | 5.46 | 5.46 | -0.36% | 15,853,595 |
| Jan 21, 2025 | 5.47 | 5.56 | 5.33 | 5.48 | 5.48 | 0.55% | 14,506,534 |
| Jan 17, 2025 | 5.43 | 5.58 | 5.39 | 5.45 | 5.45 | -0.73% | 19,429,315 |
| Jan 16, 2025 | 5.48 | 5.60 | 5.45 | 5.49 | 5.49 | -0.36% | 18,821,405 |
| Jan 15, 2025 | 5.50 | 5.53 | 5.42 | 5.51 | 5.51 | 1.47% | 12,283,638 |
| Jan 14, 2025 | 5.34 | 5.47 | 5.31 | 5.43 | 5.43 | 0.56% | 13,765,561 |
| Jan 13, 2025 | 5.52 | 5.60 | 5.37 | 5.40 | 5.40 | -1.46% | 17,208,610 |
| Jan 10, 2025 | 5.56 | 5.64 | 5.45 | 5.48 | 5.48 | 0.74% | 17,813,618 |
| Jan 8, 2025 | 5.48 | 5.55 | 5.37 | 5.44 | 5.44 | -0.91% | 12,880,582 |
| Jan 7, 2025 | 5.38 | 5.55 | 5.35 | 5.49 | 5.49 | 3.00% | 14,131,308 |
| Jan 6, 2025 | 5.27 | 5.46 | 5.25 | 5.33 | 5.33 | 2.70% | 18,020,406 |
| Jan 3, 2025 | 5.30 | 5.32 | 5.16 | 5.19 | 5.19 | -1.52% | 14,446,648 |
| Jan 2, 2025 | 5.21 | 5.32 | 5.20 | 5.27 | 5.27 | 2.53% | 14,827,235 |
| Dec 31, 2024 | 5.01 | 5.17 | 5.00 | 5.14 | 5.14 | 2.80% | 11,292,392 |
| Dec 30, 2024 | 4.94 | 5.08 | 4.89 | 5.00 | 5.00 | 2.04% | 14,630,985 |
| Dec 27, 2024 | 4.91 | 5.01 | 4.87 | 4.90 | 4.90 | -0.20% | 10,632,051 |
| Dec 26, 2024 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | -0.41% | 4,669,877 |
| Dec 24, 2024 | 4.88 | 4.97 | 4.79 | 4.93 | 4.93 | 2.07% | 12,577,846 |
| Dec 23, 2024 | 4.64 | 4.83 | 4.60 | 4.83 | 4.83 | 3.65% | 12,932,393 |
| Dec 20, 2024 | 4.42 | 4.71 | 4.40 | 4.66 | 4.66 | 4.95% | 13,929,443 |
| Dec 19, 2024 | 4.55 | 4.60 | 4.43 | 4.44 | 4.44 | -1.11% | 9,576,978 |
| Dec 18, 2024 | 4.65 | 4.69 | 4.47 | 4.49 | 4.49 | -3.44% | 12,729,676 |
| Dec 17, 2024 | 4.60 | 4.67 | 4.52 | 4.65 | 4.65 | -0.43% | 11,941,483 |
| Dec 16, 2024 | 4.81 | 4.82 | 4.66 | 4.67 | 4.67 | -3.91% | 9,722,165 |
| Dec 13, 2024 | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -2.61% | 8,154,151 |
| Dec 12, 2024 | 4.98 | 5.05 | 4.91 | 4.99 | 4.91 | -0.60% | 8,889,909 |
| Dec 11, 2024 | 4.95 | 5.03 | 4.91 | 5.02 | 4.94 | 1.41% | 8,926,543 |
| Dec 10, 2024 | 5.00 | 5.01 | 4.92 | 4.95 | 4.87 | -0.80% | 9,354,352 |
| Dec 9, 2024 | 5.02 | 5.13 | 4.98 | 4.99 | 4.91 | - | 5,242,551 |
| Dec 6, 2024 | 5.16 | 5.17 | 4.96 | 4.99 | 4.91 | -3.48% | 11,978,756 |
| Dec 5, 2024 | 5.12 | 5.19 | 5.09 | 5.17 | 5.09 | 1.37% | 4,320,151 |
| Dec 4, 2024 | 5.23 | 5.25 | 5.06 | 5.10 | 5.02 | -2.67% | 6,313,692 |
| Dec 3, 2024 | 5.22 | 5.26 | 5.18 | 5.24 | 5.15 | 0.38% | 3,951,681 |
| Dec 2, 2024 | 5.28 | 5.30 | 5.16 | 5.22 | 5.14 | -1.51% | 4,989,264 |
| Nov 29, 2024 | 5.28 | 5.34 | 5.28 | 5.30 | 5.21 | 0.95% | 2,682,444 |
| Nov 27, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 5.16 | 1.16% | 5,943,381 |
| Nov 26, 2024 | 5.31 | 5.32 | 5.17 | 5.19 | 5.11 | -2.81% | 6,816,671 |
| Nov 25, 2024 | 5.43 | 5.44 | 5.30 | 5.34 | 5.25 | -1.66% | 7,799,504 |
| Nov 22, 2024 | 5.38 | 5.45 | 5.34 | 5.43 | 5.34 | 0.56% | 6,431,619 |
| Nov 21, 2024 | 5.43 | 5.55 | 5.39 | 5.40 | 5.31 | 0.56% | 5,455,980 |
| Nov 20, 2024 | 5.25 | 5.38 | 5.25 | 5.37 | 5.28 | 2.29% | 4,500,773 |
| Nov 19, 2024 | 5.25 | 5.30 | 5.19 | 5.25 | 5.16 | -0.94% | 5,041,993 |
| Nov 18, 2024 | 5.28 | 5.34 | 5.25 | 5.30 | 5.21 | 2.12% | 5,232,686 |
| Nov 15, 2024 | 5.26 | 5.36 | 5.18 | 5.19 | 5.11 | -2.08% | 5,122,083 |
| Nov 14, 2024 | 5.18 | 5.31 | 5.17 | 5.30 | 5.21 | 3.11% | 7,038,628 |
| Nov 13, 2024 | 5.15 | 5.18 | 5.00 | 5.14 | 5.06 | -0.19% | 7,621,396 |
| Nov 12, 2024 | 5.20 | 5.26 | 5.10 | 5.15 | 5.07 | -1.15% | 5,006,886 |
| Nov 11, 2024 | 5.21 | 5.24 | 5.12 | 5.21 | 5.13 | -1.33% | 8,222,728 |
| Nov 8, 2024 | 5.31 | 5.35 | 5.19 | 5.28 | 5.19 | -2.04% | 6,315,212 |
| Nov 7, 2024 | 5.36 | 5.42 | 5.31 | 5.39 | 5.30 | 0.75% | 7,827,039 |
| Nov 6, 2024 | 5.19 | 5.39 | 5.13 | 5.35 | 5.26 | 0.94% | 9,896,778 |
| Nov 5, 2024 | 5.15 | 5.32 | 5.12 | 5.30 | 5.21 | 3.31% | 9,005,664 |
| Nov 4, 2024 | 5.06 | 5.25 | 5.00 | 5.13 | 5.05 | 3.22% | 12,074,004 |
| Nov 1, 2024 | 5.31 | 5.31 | 4.90 | 4.97 | 4.89 | -3.68% | 11,288,440 |
| Oct 31, 2024 | 5.77 | 5.84 | 4.99 | 5.16 | 5.08 | -14.43% | 17,282,194 |
| Oct 30, 2024 | 5.99 | 6.08 | 5.94 | 6.03 | 5.93 | 1.17% | 5,824,382 |
| Oct 29, 2024 | 6.05 | 6.07 | 5.91 | 5.96 | 5.86 | -1.49% | 5,352,435 |
| Oct 28, 2024 | 6.00 | 6.11 | 5.98 | 6.05 | 5.95 | -3.35% | 5,742,729 |
| Oct 25, 2024 | 6.15 | 6.27 | 6.15 | 6.26 | 6.16 | 1.95% | 6,317,127 |
| Oct 24, 2024 | 6.06 | 6.15 | 5.99 | 6.14 | 6.04 | 1.82% | 5,444,520 |
| Oct 23, 2024 | 6.06 | 6.08 | 5.97 | 6.03 | 5.93 | -1.31% | 4,736,679 |
| Oct 22, 2024 | 6.03 | 6.15 | 5.98 | 6.11 | 6.01 | 1.83% | 4,904,276 |
| Oct 21, 2024 | 6.08 | 6.13 | 5.99 | 6.00 | 5.90 | -0.50% | 4,237,088 |
| Oct 18, 2024 | 6.10 | 6.12 | 5.95 | 6.03 | 5.93 | -1.31% | 4,992,667 |
| Oct 17, 2024 | 6.09 | 6.14 | 6.05 | 6.11 | 6.01 | 0.49% | 4,707,288 |
| Oct 16, 2024 | 6.14 | 6.21 | 6.07 | 6.08 | 5.98 | -0.65% | 4,741,173 |
| Oct 15, 2024 | 6.10 | 6.19 | 6.02 | 6.12 | 6.02 | -3.01% | 6,044,001 |
| Oct 14, 2024 | 6.35 | 6.36 | 6.27 | 6.31 | 6.21 | -2.32% | 2,172,242 |
| Oct 11, 2024 | 6.43 | 6.48 | 6.39 | 6.46 | 6.35 | -0.31% | 5,356,279 |
| Oct 10, 2024 | 6.49 | 6.52 | 6.39 | 6.48 | 6.37 | 0.15% | 6,649,035 |
| Oct 9, 2024 | 6.47 | 6.54 | 6.39 | 6.47 | 6.36 | -1.22% | 5,784,632 |
| Oct 8, 2024 | 6.53 | 6.56 | 6.46 | 6.55 | 6.44 | -2.09% | 7,409,905 |
| Oct 7, 2024 | 6.69 | 6.76 | 6.64 | 6.69 | 6.58 | 1.06% | 5,615,093 |
| Oct 4, 2024 | 6.64 | 6.68 | 6.55 | 6.62 | 6.51 | 0.61% | 4,822,425 |
| Oct 3, 2024 | 6.41 | 6.60 | 6.38 | 6.58 | 6.47 | 2.65% | 5,368,785 |
| Oct 2, 2024 | 6.53 | 6.59 | 6.33 | 6.41 | 6.31 | -0.31% | 5,593,124 |
| Oct 1, 2024 | 6.09 | 6.47 | 6.05 | 6.43 | 6.33 | 4.55% | 8,456,814 |
| Sep 30, 2024 | 6.14 | 6.22 | 6.11 | 6.15 | 6.05 | - | 4,450,620 |
| Sep 27, 2024 | 6.10 | 6.17 | 6.08 | 6.15 | 6.05 | 1.32% | 5,800,917 |