Veren Inc. (VRN)
NYSE: VRN · Real-Time Price · USD
4.660
+0.220 (4.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 6.24 | 6.24 | 6.05 | 6.07 | 5.97 | -3.96% | 5,576,990 |
| Sep 25, 2024 | 6.47 | 6.50 | 6.31 | 6.32 | 6.22 | -2.77% | 5,056,658 |
| Sep 24, 2024 | 6.56 | 6.61 | 6.48 | 6.50 | 6.39 | 1.72% | 4,385,950 |
| Sep 23, 2024 | 6.44 | 6.56 | 6.35 | 6.39 | 6.29 | -0.78% | 5,090,226 |
| Sep 20, 2024 | 6.45 | 6.48 | 6.32 | 6.44 | 6.34 | -0.62% | 4,539,099 |
| Sep 19, 2024 | 6.54 | 6.57 | 6.44 | 6.48 | 6.37 | 1.25% | 4,913,888 |
| Sep 18, 2024 | 6.41 | 6.57 | 6.35 | 6.40 | 6.30 | -0.62% | 5,199,928 |
| Sep 17, 2024 | 6.29 | 6.46 | 6.27 | 6.44 | 6.34 | 2.55% | 4,886,567 |
| Sep 16, 2024 | 6.25 | 6.29 | 6.15 | 6.28 | 6.18 | 1.29% | 4,907,025 |
| Sep 13, 2024 | 6.35 | 6.37 | 6.17 | 6.20 | 6.10 | -2.36% | 6,797,568 |
| Sep 12, 2024 | 6.28 | 6.42 | 6.24 | 6.35 | 6.16 | 1.76% | 4,827,895 |
| Sep 11, 2024 | 6.33 | 6.37 | 6.13 | 6.24 | 6.06 | -0.32% | 3,877,592 |
| Sep 10, 2024 | 6.35 | 6.35 | 6.04 | 6.26 | 6.07 | -1.26% | 5,169,177 |
| Sep 9, 2024 | 6.42 | 6.47 | 6.32 | 6.34 | 6.15 | -0.94% | 3,689,682 |
| Sep 6, 2024 | 6.57 | 6.65 | 6.36 | 6.40 | 6.21 | -2.88% | 7,489,762 |
| Sep 5, 2024 | 6.78 | 6.79 | 6.57 | 6.59 | 6.40 | -1.20% | 3,036,249 |
| Sep 4, 2024 | 6.72 | 6.84 | 6.66 | 6.67 | 6.47 | -1.62% | 3,700,096 |
| Sep 3, 2024 | 7.02 | 7.03 | 6.75 | 6.78 | 6.58 | -6.22% | 4,019,743 |
| Aug 30, 2024 | 7.25 | 7.25 | 7.09 | 7.23 | 7.02 | -1.63% | 2,999,300 |
| Aug 29, 2024 | 7.29 | 7.38 | 7.24 | 7.35 | 7.13 | 1.66% | 3,173,076 |
| Aug 28, 2024 | 7.25 | 7.28 | 7.17 | 7.23 | 7.02 | -1.23% | 1,595,817 |
| Aug 27, 2024 | 7.47 | 7.47 | 7.30 | 7.32 | 7.10 | -2.01% | 2,098,559 |
| Aug 26, 2024 | 7.55 | 7.61 | 7.41 | 7.47 | 7.25 | 1.08% | 1,430,283 |
| Aug 23, 2024 | 7.31 | 7.44 | 7.27 | 7.39 | 7.17 | 2.21% | 1,793,061 |
| Aug 22, 2024 | 7.26 | 7.33 | 7.22 | 7.23 | 7.02 | -0.28% | 1,591,887 |
| Aug 21, 2024 | 7.31 | 7.36 | 7.21 | 7.25 | 7.04 | - | 2,029,472 |
| Aug 20, 2024 | 7.36 | 7.36 | 7.14 | 7.25 | 7.04 | -1.36% | 2,336,305 |
| Aug 19, 2024 | 7.35 | 7.52 | 7.35 | 7.35 | 7.13 | - | 1,933,451 |
| Aug 16, 2024 | 7.27 | 7.38 | 7.26 | 7.35 | 7.13 | -0.27% | 1,977,871 |
| Aug 15, 2024 | 7.27 | 7.41 | 7.27 | 7.37 | 7.15 | 2.50% | 1,611,396 |
| Aug 14, 2024 | 7.14 | 7.21 | 7.11 | 7.19 | 6.98 | 0.70% | 1,349,773 |
| Aug 13, 2024 | 7.13 | 7.18 | 7.03 | 7.14 | 6.93 | -0.56% | 2,082,661 |
| Aug 12, 2024 | 7.05 | 7.24 | 7.05 | 7.18 | 6.97 | 2.57% | 2,002,575 |
| Aug 9, 2024 | 6.93 | 7.02 | 6.87 | 7.00 | 6.79 | 1.01% | 1,808,260 |
| Aug 8, 2024 | 6.83 | 6.99 | 6.75 | 6.93 | 6.73 | 2.36% | 2,639,346 |
| Aug 7, 2024 | 7.03 | 7.11 | 6.75 | 6.77 | 6.57 | -1.60% | 5,378,729 |
| Aug 6, 2024 | 6.86 | 6.96 | 6.73 | 6.88 | 6.68 | 0.73% | 2,994,270 |
| Aug 5, 2024 | 6.54 | 6.87 | 6.44 | 6.83 | 6.63 | -1.01% | 2,685,588 |
| Aug 2, 2024 | 7.22 | 7.23 | 6.86 | 6.90 | 6.70 | -6.38% | 4,157,455 |
| Aug 1, 2024 | 7.80 | 7.81 | 7.28 | 7.37 | 7.15 | -5.51% | 6,514,254 |