Veren Inc. (VRN)
NYSE: VRN · Real-Time Price · USD
6.63
-0.03 (-0.45%)
Mar 31, 2025, 3:33 PM EDT - Market open
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.52 | 6.67 | 6.52 | 6.60 | - | -0.98% | 9,430,200 |
| Mar 28, 2025 | 6.68 | 6.75 | 6.60 | 6.66 | 6.66 | -0.60% | 19,759,668 |
| Mar 27, 2025 | 6.72 | 6.82 | 6.67 | 6.70 | 6.70 | -1.18% | 12,270,700 |
| Mar 26, 2025 | 6.82 | 6.92 | 6.76 | 6.78 | 6.78 | 0.15% | 15,627,885 |
| Mar 25, 2025 | 6.72 | 6.83 | 6.72 | 6.77 | 6.77 | 1.35% | 14,964,508 |
| Mar 24, 2025 | 6.65 | 6.76 | 6.62 | 6.68 | 6.68 | 0.75% | 14,615,287 |
| Mar 21, 2025 | 6.58 | 6.66 | 6.52 | 6.63 | 6.63 | - | 17,281,230 |
| Mar 20, 2025 | 6.55 | 6.73 | 6.51 | 6.63 | 6.63 | 0.76% | 26,053,093 |
| Mar 19, 2025 | 6.41 | 6.64 | 6.41 | 6.58 | 6.58 | 2.81% | 26,154,721 |
| Mar 18, 2025 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 23,508,797 |
| Mar 17, 2025 | 6.12 | 6.41 | 6.12 | 6.30 | 6.30 | 3.28% | 25,795,242 |
| Mar 14, 2025 | 6.00 | 6.12 | 5.94 | 6.10 | 6.10 | 1.84% | 21,726,552 |
| Mar 13, 2025 | 6.07 | 6.16 | 5.96 | 5.99 | 5.91 | -1.80% | 29,682,394 |
| Mar 12, 2025 | 5.91 | 6.11 | 5.89 | 6.10 | 6.02 | 4.10% | 31,919,852 |
| Mar 11, 2025 | 5.72 | 5.92 | 5.71 | 5.86 | 5.78 | 2.81% | 42,276,005 |
| Mar 10, 2025 | 5.59 | 5.83 | 5.43 | 5.70 | 5.63 | 16.09% | 65,635,373 |
| Mar 7, 2025 | 4.97 | 5.06 | 4.87 | 4.91 | 4.85 | - | 22,638,942 |
| Mar 6, 2025 | 4.89 | 5.01 | 4.83 | 4.91 | 4.85 | -0.81% | 27,688,910 |
| Mar 5, 2025 | 4.89 | 4.99 | 4.79 | 4.95 | 4.89 | 0.81% | 22,704,738 |
| Mar 4, 2025 | 4.81 | 5.01 | 4.68 | 4.91 | 4.85 | 0.41% | 26,381,507 |
| Mar 3, 2025 | 5.50 | 5.54 | 4.82 | 4.89 | 4.83 | -10.28% | 34,126,893 |
| Feb 28, 2025 | 5.23 | 5.47 | 5.16 | 5.45 | 5.38 | 3.81% | 37,228,123 |
| Feb 27, 2025 | 4.98 | 5.36 | 4.98 | 5.25 | 5.18 | 8.92% | 28,797,863 |
| Feb 26, 2025 | 4.78 | 4.85 | 4.72 | 4.82 | 4.76 | 1.26% | 22,495,318 |
| Feb 25, 2025 | 4.95 | 4.95 | 4.76 | 4.76 | 4.70 | -3.84% | 18,475,487 |
| Feb 24, 2025 | 5.00 | 5.02 | 4.92 | 4.95 | 4.89 | -1.00% | 20,754,915 |
| Feb 21, 2025 | 5.25 | 5.27 | 4.93 | 5.00 | 4.94 | -5.66% | 18,580,055 |
| Feb 20, 2025 | 5.32 | 5.36 | 5.23 | 5.30 | 5.23 | -0.75% | 22,838,680 |
| Feb 19, 2025 | 5.29 | 5.38 | 5.27 | 5.34 | 5.27 | 0.75% | 22,018,365 |
| Feb 18, 2025 | 5.28 | 5.35 | 5.19 | 5.30 | 5.23 | 0.95% | 16,117,597 |
| Feb 14, 2025 | 5.29 | 5.36 | 5.19 | 5.25 | 5.18 | -0.19% | 9,962,057 |
| Feb 13, 2025 | 5.17 | 5.27 | 5.14 | 5.26 | 5.19 | 1.74% | 11,694,307 |
| Feb 12, 2025 | 5.34 | 5.38 | 5.17 | 5.17 | 5.10 | -3.90% | 10,293,657 |
| Feb 11, 2025 | 5.42 | 5.52 | 5.35 | 5.38 | 5.31 | 0.37% | 18,716,556 |
| Feb 10, 2025 | 5.20 | 5.38 | 5.18 | 5.36 | 5.29 | 4.28% | 14,341,025 |
| Feb 7, 2025 | 5.12 | 5.22 | 5.10 | 5.14 | 5.07 | 0.98% | 15,132,859 |
| Feb 6, 2025 | 5.23 | 5.27 | 5.06 | 5.09 | 5.02 | -1.74% | 12,334,917 |
| Feb 5, 2025 | 5.17 | 5.21 | 5.11 | 5.18 | 5.11 | 0.19% | 16,857,370 |
| Feb 4, 2025 | 4.92 | 5.19 | 4.91 | 5.17 | 5.10 | 5.08% | 17,643,236 |
| Feb 3, 2025 | 4.90 | 5.06 | 4.76 | 4.92 | 4.86 | -2.19% | 16,036,943 |
| Jan 31, 2025 | 5.27 | 5.27 | 5.02 | 5.03 | 4.97 | -4.19% | 20,508,680 |
| Jan 30, 2025 | 5.27 | 5.34 | 5.19 | 5.25 | 5.18 | 0.57% | 21,746,317 |
| Jan 29, 2025 | 5.07 | 5.24 | 5.03 | 5.22 | 5.15 | 1.95% | 21,293,161 |
| Jan 28, 2025 | 5.22 | 5.24 | 5.04 | 5.12 | 5.05 | -1.35% | 16,130,627 |
| Jan 27, 2025 | 5.21 | 5.26 | 5.10 | 5.19 | 5.12 | -1.52% | 21,597,854 |
| Jan 24, 2025 | 5.37 | 5.40 | 5.26 | 5.27 | 5.20 | -1.68% | 17,831,465 |
| Jan 23, 2025 | 5.48 | 5.52 | 5.35 | 5.36 | 5.29 | -1.83% | 13,173,227 |
| Jan 22, 2025 | 5.46 | 5.57 | 5.45 | 5.46 | 5.39 | -0.36% | 15,853,595 |
| Jan 21, 2025 | 5.47 | 5.56 | 5.33 | 5.48 | 5.41 | 0.55% | 14,506,534 |
| Jan 17, 2025 | 5.43 | 5.58 | 5.39 | 5.45 | 5.38 | -0.73% | 19,429,315 |