Veren Inc. (VRN)
NYSE: VRN · Real-Time Price · USD
6.11
+0.16 (2.69%)
At close: Apr 24, 2025, 4:00 PM
6.10
-0.01 (-0.16%)
Pre-market: Apr 25, 2025, 4:15 AM EDT
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.03 | 6.15 | 5.99 | 6.11 | 6.11 | 2.69% | 25,488,659 |
| Apr 23, 2025 | 6.17 | 6.19 | 5.89 | 5.95 | 5.95 | -2.30% | 28,513,739 |
| Apr 22, 2025 | 6.11 | 6.20 | 6.04 | 6.09 | 6.09 | 1.84% | 21,750,434 |
| Apr 21, 2025 | 6.04 | 6.15 | 5.93 | 5.98 | 5.98 | -2.45% | 20,779,994 |
| Apr 17, 2025 | 6.03 | 6.21 | 6.02 | 6.13 | 6.13 | 2.85% | 29,639,418 |
| Apr 16, 2025 | 5.80 | 6.09 | 5.79 | 5.96 | 5.96 | 3.65% | 24,722,495 |
| Apr 15, 2025 | 5.79 | 5.94 | 5.69 | 5.75 | 5.75 | -0.69% | 23,922,357 |
| Apr 14, 2025 | 5.90 | 5.90 | 5.67 | 5.79 | 5.79 | 0.87% | 25,994,580 |
| Apr 11, 2025 | 5.53 | 5.76 | 5.42 | 5.74 | 5.74 | 4.94% | 30,884,411 |
| Apr 10, 2025 | 5.64 | 5.70 | 5.35 | 5.47 | 5.47 | -6.97% | 35,242,190 |
| Apr 9, 2025 | 4.93 | 5.95 | 4.93 | 5.88 | 5.88 | 13.95% | 39,220,453 |
| Apr 8, 2025 | 5.78 | 5.78 | 5.06 | 5.16 | 5.16 | -6.52% | 45,578,867 |
| Apr 7, 2025 | 5.15 | 5.70 | 5.04 | 5.52 | 5.52 | -0.18% | 23,310,206 |
| Apr 4, 2025 | 5.89 | 5.91 | 5.40 | 5.53 | 5.53 | -11.80% | 27,600,574 |
| Apr 3, 2025 | 6.30 | 6.55 | 6.25 | 6.27 | 6.27 | -6.14% | 32,687,461 |
| Apr 2, 2025 | 6.54 | 6.68 | 6.52 | 6.68 | 6.68 | 0.91% | 16,217,010 |
| Apr 1, 2025 | 6.62 | 6.63 | 6.52 | 6.62 | 6.62 | - | 17,144,622 |
| Mar 31, 2025 | 6.52 | 6.67 | 6.50 | 6.62 | 6.62 | -0.60% | 19,878,758 |
| 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 |