Veren Inc. (VRN)
NYSE: VRN · Real-Time Price · USD
5.37
+0.12 (2.29%)
At close: Nov 20, 2024, 4:00 PM
5.42
+0.05 (0.93%)
Pre-market: Nov 21, 2024, 7:35 AM EST
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.25 | 5.38 | 5.25 | 5.37 | 5.37 | 2.29% | 4,396,142 |
| Nov 19, 2024 | 5.25 | 5.30 | 5.19 | 5.25 | 5.25 | -0.94% | 5,041,993 |
| Nov 18, 2024 | 5.28 | 5.34 | 5.25 | 5.30 | 5.30 | 2.12% | 5,232,686 |
| Nov 15, 2024 | 5.26 | 5.36 | 5.18 | 5.19 | 5.19 | -2.08% | 5,122,083 |
| Nov 14, 2024 | 5.18 | 5.31 | 5.17 | 5.30 | 5.30 | 3.11% | 7,038,628 |
| Nov 13, 2024 | 5.15 | 5.18 | 5.00 | 5.14 | 5.14 | -0.19% | 7,621,396 |
| Nov 12, 2024 | 5.20 | 5.26 | 5.10 | 5.15 | 5.15 | -1.15% | 5,006,886 |
| Nov 11, 2024 | 5.21 | 5.24 | 5.12 | 5.21 | 5.21 | -1.33% | 8,222,728 |
| Nov 8, 2024 | 5.31 | 5.35 | 5.19 | 5.28 | 5.28 | -2.04% | 6,315,212 |
| Nov 7, 2024 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | 0.75% | 7,827,039 |
| Nov 6, 2024 | 5.19 | 5.39 | 5.13 | 5.35 | 5.35 | 0.94% | 9,896,778 |
| Nov 5, 2024 | 5.15 | 5.32 | 5.12 | 5.30 | 5.30 | 3.31% | 9,005,664 |
| Nov 4, 2024 | 5.06 | 5.25 | 5.00 | 5.13 | 5.13 | 3.22% | 12,074,004 |
| Nov 1, 2024 | 5.31 | 5.31 | 4.90 | 4.97 | 4.97 | -3.68% | 11,288,440 |
| Oct 31, 2024 | 5.77 | 5.84 | 4.99 | 5.16 | 5.16 | -14.43% | 17,282,194 |
| Oct 30, 2024 | 5.99 | 6.08 | 5.94 | 6.03 | 6.03 | 1.17% | 5,824,382 |
| Oct 29, 2024 | 6.05 | 6.07 | 5.91 | 5.96 | 5.96 | -1.49% | 5,352,435 |
| Oct 28, 2024 | 6.00 | 6.11 | 5.98 | 6.05 | 6.05 | -3.35% | 5,742,729 |
| Oct 25, 2024 | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | 1.95% | 6,317,127 |
| Oct 24, 2024 | 6.06 | 6.15 | 5.99 | 6.14 | 6.14 | 1.82% | 5,444,520 |
| Oct 23, 2024 | 6.06 | 6.08 | 5.97 | 6.03 | 6.03 | -1.31% | 4,736,679 |
| Oct 22, 2024 | 6.03 | 6.15 | 5.98 | 6.11 | 6.11 | 1.83% | 4,904,276 |
| Oct 21, 2024 | 6.08 | 6.13 | 5.99 | 6.00 | 6.00 | -0.50% | 4,237,088 |
| Oct 18, 2024 | 6.10 | 6.12 | 5.95 | 6.03 | 6.03 | -1.31% | 4,992,667 |
| Oct 17, 2024 | 6.09 | 6.14 | 6.05 | 6.11 | 6.11 | 0.49% | 4,707,288 |
| Oct 16, 2024 | 6.14 | 6.21 | 6.07 | 6.08 | 6.08 | -0.65% | 4,741,173 |
| Oct 15, 2024 | 6.10 | 6.19 | 6.02 | 6.12 | 6.12 | -3.01% | 6,044,001 |
| Oct 14, 2024 | 6.35 | 6.36 | 6.27 | 6.31 | 6.31 | -2.32% | 2,172,242 |
| Oct 11, 2024 | 6.43 | 6.48 | 6.39 | 6.46 | 6.46 | -0.31% | 5,356,279 |
| Oct 10, 2024 | 6.49 | 6.52 | 6.39 | 6.48 | 6.48 | 0.15% | 6,649,035 |
| Oct 9, 2024 | 6.47 | 6.54 | 6.39 | 6.47 | 6.47 | -1.22% | 5,784,632 |
| Oct 8, 2024 | 6.53 | 6.56 | 6.46 | 6.55 | 6.55 | -2.09% | 7,409,905 |
| Oct 7, 2024 | 6.69 | 6.76 | 6.64 | 6.69 | 6.69 | 1.06% | 5,615,093 |
| Oct 4, 2024 | 6.64 | 6.68 | 6.55 | 6.62 | 6.62 | 0.61% | 4,822,425 |
| Oct 3, 2024 | 6.41 | 6.60 | 6.38 | 6.58 | 6.58 | 2.65% | 5,368,785 |
| Oct 2, 2024 | 6.53 | 6.59 | 6.33 | 6.41 | 6.41 | -0.31% | 5,593,124 |
| Oct 1, 2024 | 6.09 | 6.47 | 6.05 | 6.43 | 6.43 | 4.55% | 8,456,814 |
| Sep 30, 2024 | 6.14 | 6.22 | 6.11 | 6.15 | 6.15 | - | 4,450,620 |
| Sep 27, 2024 | 6.10 | 6.17 | 6.08 | 6.15 | 6.15 | 1.32% | 5,800,917 |
| Sep 26, 2024 | 6.24 | 6.24 | 6.05 | 6.07 | 6.07 | -3.96% | 5,576,990 |
| Sep 25, 2024 | 6.47 | 6.50 | 6.31 | 6.32 | 6.32 | -2.77% | 5,056,658 |
| Sep 24, 2024 | 6.56 | 6.61 | 6.48 | 6.50 | 6.50 | 1.72% | 4,385,950 |
| Sep 23, 2024 | 6.44 | 6.56 | 6.35 | 6.39 | 6.39 | -0.78% | 5,090,226 |
| Sep 20, 2024 | 6.45 | 6.48 | 6.32 | 6.44 | 6.44 | -0.62% | 4,539,099 |
| Sep 19, 2024 | 6.54 | 6.57 | 6.44 | 6.48 | 6.48 | 1.25% | 4,913,888 |
| Sep 18, 2024 | 6.41 | 6.57 | 6.35 | 6.40 | 6.40 | -0.62% | 5,199,928 |
| Sep 17, 2024 | 6.29 | 6.46 | 6.27 | 6.44 | 6.44 | 2.55% | 4,886,567 |
| Sep 16, 2024 | 6.25 | 6.29 | 6.15 | 6.28 | 6.28 | 1.29% | 4,907,025 |
| Sep 13, 2024 | 6.35 | 6.37 | 6.17 | 6.20 | 6.20 | -2.36% | 6,797,568 |
| Sep 12, 2024 | 6.28 | 6.42 | 6.24 | 6.35 | 6.26 | 1.76% | 4,827,895 |
| Sep 11, 2024 | 6.33 | 6.37 | 6.13 | 6.24 | 6.16 | -0.32% | 3,877,592 |
| Sep 10, 2024 | 6.35 | 6.35 | 6.04 | 6.26 | 6.18 | -1.26% | 5,169,177 |
| Sep 9, 2024 | 6.42 | 6.47 | 6.32 | 6.34 | 6.25 | -0.94% | 3,689,682 |
| Sep 6, 2024 | 6.57 | 6.65 | 6.36 | 6.40 | 6.31 | -2.88% | 7,489,762 |
| Sep 5, 2024 | 6.78 | 6.79 | 6.57 | 6.59 | 6.50 | -1.20% | 3,036,249 |
| Sep 4, 2024 | 6.72 | 6.84 | 6.66 | 6.67 | 6.58 | -1.62% | 3,700,096 |
| Sep 3, 2024 | 7.02 | 7.03 | 6.75 | 6.78 | 6.69 | -6.22% | 4,019,743 |
| Aug 30, 2024 | 7.25 | 7.25 | 7.09 | 7.23 | 7.13 | -1.63% | 2,999,300 |
| Aug 29, 2024 | 7.29 | 7.38 | 7.24 | 7.35 | 7.25 | 1.66% | 3,173,076 |
| Aug 28, 2024 | 7.25 | 7.28 | 7.17 | 7.23 | 7.13 | -1.23% | 1,595,817 |
| Aug 27, 2024 | 7.47 | 7.47 | 7.30 | 7.32 | 7.22 | -2.01% | 2,098,559 |
| Aug 26, 2024 | 7.55 | 7.61 | 7.41 | 7.47 | 7.37 | 1.08% | 1,430,283 |
| Aug 23, 2024 | 7.31 | 7.44 | 7.27 | 7.39 | 7.29 | 2.21% | 1,793,061 |
| Aug 22, 2024 | 7.26 | 7.33 | 7.22 | 7.23 | 7.13 | -0.28% | 1,591,887 |
| Aug 21, 2024 | 7.31 | 7.36 | 7.21 | 7.25 | 7.15 | - | 2,029,472 |
| Aug 20, 2024 | 7.36 | 7.36 | 7.14 | 7.25 | 7.15 | -1.36% | 2,336,305 |
| Aug 19, 2024 | 7.35 | 7.52 | 7.35 | 7.35 | 7.25 | - | 1,933,451 |
| Aug 16, 2024 | 7.27 | 7.38 | 7.26 | 7.35 | 7.25 | -0.27% | 1,977,871 |
| Aug 15, 2024 | 7.27 | 7.41 | 7.27 | 7.37 | 7.27 | 2.50% | 1,611,396 |
| Aug 14, 2024 | 7.14 | 7.21 | 7.11 | 7.19 | 7.09 | 0.70% | 1,349,773 |
| Aug 13, 2024 | 7.13 | 7.18 | 7.03 | 7.14 | 7.04 | -0.56% | 2,082,661 |
| Aug 12, 2024 | 7.05 | 7.24 | 7.05 | 7.18 | 7.08 | 2.57% | 2,002,575 |
| Aug 9, 2024 | 6.93 | 7.02 | 6.87 | 7.00 | 6.91 | 1.01% | 1,808,260 |
| Aug 8, 2024 | 6.83 | 6.99 | 6.75 | 6.93 | 6.84 | 2.36% | 2,639,346 |
| Aug 7, 2024 | 7.03 | 7.11 | 6.75 | 6.77 | 6.68 | -1.60% | 5,378,729 |
| Aug 6, 2024 | 6.86 | 6.96 | 6.73 | 6.88 | 6.79 | 0.73% | 2,994,270 |
| Aug 5, 2024 | 6.54 | 6.87 | 6.44 | 6.83 | 6.74 | -1.01% | 2,685,588 |
| Aug 2, 2024 | 7.22 | 7.23 | 6.86 | 6.90 | 6.81 | -6.38% | 4,157,455 |
| Aug 1, 2024 | 7.80 | 7.81 | 7.28 | 7.37 | 7.27 | -5.51% | 6,514,254 |
| Jul 31, 2024 | 7.67 | 7.83 | 7.63 | 7.80 | 7.70 | 4.42% | 2,999,699 |
| Jul 30, 2024 | 7.45 | 7.52 | 7.39 | 7.47 | 7.37 | - | 2,134,783 |
| Jul 29, 2024 | 7.56 | 7.62 | 7.41 | 7.47 | 7.37 | -0.80% | 2,335,126 |
| Jul 26, 2024 | 7.48 | 7.58 | 7.38 | 7.53 | 7.43 | 1.76% | 4,331,589 |
| Jul 25, 2024 | 7.71 | 7.71 | 7.17 | 7.40 | 7.30 | -2.63% | 8,713,217 |
| Jul 24, 2024 | 7.81 | 7.89 | 7.60 | 7.60 | 7.50 | -2.06% | 4,000,927 |
| Jul 23, 2024 | 7.76 | 7.83 | 7.70 | 7.76 | 7.66 | -0.77% | 2,084,671 |
| Jul 22, 2024 | 7.77 | 7.89 | 7.67 | 7.82 | 7.71 | 0.64% | 1,531,543 |
| Jul 19, 2024 | 7.85 | 7.92 | 7.69 | 7.77 | 7.67 | -0.64% | 1,398,921 |
| Jul 18, 2024 | 7.86 | 7.89 | 7.78 | 7.82 | 7.71 | 0.64% | 1,996,878 |
| Jul 17, 2024 | 8.01 | 8.08 | 7.76 | 7.77 | 7.67 | -2.75% | 3,140,944 |
| Jul 16, 2024 | 8.00 | 8.01 | 7.86 | 7.99 | 7.88 | - | 2,417,061 |
| Jul 15, 2024 | 8.00 | 8.07 | 7.93 | 7.99 | 7.88 | -0.25% | 2,155,391 |
| Jul 12, 2024 | 8.19 | 8.21 | 7.97 | 8.01 | 7.90 | -1.48% | 2,238,338 |
| Jul 11, 2024 | 7.99 | 8.14 | 7.90 | 8.13 | 8.02 | 2.65% | 2,179,446 |
| Jul 10, 2024 | 7.77 | 7.93 | 7.73 | 7.92 | 7.81 | 2.46% | 2,018,330 |
| Jul 9, 2024 | 7.88 | 7.93 | 7.72 | 7.73 | 7.63 | -2.40% | 2,444,514 |
| Jul 8, 2024 | 7.90 | 7.94 | 7.82 | 7.92 | 7.81 | 0.13% | 1,529,399 |
| Jul 5, 2024 | 8.17 | 8.20 | 7.88 | 7.91 | 7.80 | -3.06% | 2,212,070 |
| Jul 3, 2024 | 8.14 | 8.25 | 8.13 | 8.16 | 8.05 | 0.74% | 1,185,260 |
| Jul 2, 2024 | 7.93 | 8.10 | 7.91 | 8.10 | 7.99 | 3.05% | 2,099,376 |