Veren Inc. Common shares (VRN)
5.5300
-0.7400 (-11.80%)
NYSE · Last Trade: Apr 5th, 8:56 AM EDT
Historical Prices For Veren Inc. Common shares (VRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.89 | 5.91 | 5.40 | 5.53 | 27,599,367 | 5.53 |
| 4/03/2025 | 6.30 | 6.55 | 6.25 | 6.27 | 32,687,311 | 6.27 |
| 4/02/2025 | 6.54 | 6.68 | 6.52 | 6.68 | 16,216,874 | 6.68 |
| 4/01/2025 | 6.62 | 6.63 | 6.52 | 6.62 | 17,144,618 | 6.62 |
| 3/31/2025 | 6.52 | 6.67 | 6.50 | 6.62 | 19,878,718 | 6.62 |
| 3/28/2025 | 6.68 | 6.75 | 6.60 | 6.66 | 19,759,677 | 6.66 |
| 3/27/2025 | 6.72 | 6.82 | 6.67 | 6.70 | 12,270,566 | 6.70 |
| 3/26/2025 | 6.82 | 6.92 | 6.76 | 6.78 | 15,627,900 | 6.78 |
| 3/25/2025 | 6.72 | 6.83 | 6.72 | 6.77 | 14,964,512 | 6.77 |
| 3/24/2025 | 6.65 | 6.76 | 6.62 | 6.68 | 14,615,266 | 6.68 |
| 3/21/2025 | 6.58 | 6.66 | 6.51 | 6.63 | 17,281,233 | 6.63 |
| 3/20/2025 | 6.55 | 6.73 | 6.51 | 6.63 | 26,052,986 | 6.63 |
| 3/19/2025 | 6.41 | 6.64 | 6.41 | 6.58 | 26,154,301 | 6.58 |
| 3/18/2025 | 6.40 | 6.45 | 6.30 | 6.40 | 23,508,813 | 6.40 |
| 3/17/2025 | 6.12 | 6.41 | 6.12 | 6.30 | 25,794,704 | 6.30 |
| 3/14/2025 | 6.00 | 6.12 | 5.94 | 6.10 | 21,726,556 | 6.10 |
| 3/13/2025 | 6.07 | 6.16 | 5.96 | 5.99 | 29,704,262 | 5.99 |
| 3/12/2025 | 5.91 | 6.11 | 5.89 | 6.10 | 31,919,393 | 6.10 |
| 3/11/2025 | 5.72 | 5.92 | 5.71 | 5.86 | 42,275,218 | 5.86 |
| 3/10/2025 | 5.59 | 5.83 | 5.43 | 5.70 | 65,806,787 | 5.70 |
| 3/07/2025 | 4.97 | 5.06 | 4.87 | 4.91 | 22,638,954 | 4.91 |
| 3/06/2025 | 4.89 | 5.01 | 4.83 | 4.91 | 27,688,680 | 4.91 |
| 3/05/2025 | 4.89 | 4.99 | 4.79 | 4.95 | 22,704,735 | 4.95 |
| 3/04/2025 | 4.81 | 5.00 | 4.68 | 4.91 | 26,376,302 | 4.91 |
| 3/03/2025 | 5.50 | 5.54 | 4.82 | 4.89 | 34,124,627 | 4.89 |
| 2/28/2025 | 5.23 | 5.47 | 5.16 | 5.45 | 37,234,699 | 5.45 |
| 2/27/2025 | 4.98 | 5.36 | 4.98 | 5.25 | 28,797,634 | 5.25 |
| 2/26/2025 | 4.78 | 4.85 | 4.72 | 4.82 | 22,495,132 | 4.82 |
| 2/25/2025 | 4.95 | 4.95 | 4.76 | 4.76 | 18,475,433 | 4.76 |
| 2/24/2025 | 5.00 | 5.02 | 4.92 | 4.95 | 20,741,118 | 4.95 |
| 2/21/2025 | 5.25 | 5.26 | 4.93 | 5.00 | 18,580,071 | 5.00 |
| 2/20/2025 | 5.32 | 5.36 | 5.23 | 5.30 | 22,838,582 | 5.30 |
| 2/19/2025 | 5.29 | 5.38 | 5.27 | 5.34 | 22,018,296 | 5.34 |
| 2/18/2025 | 5.28 | 5.35 | 5.19 | 5.30 | 16,117,499 | 5.30 |
| 2/14/2025 | 5.29 | 5.36 | 5.19 | 5.25 | 9,962,061 | 5.25 |
| 2/13/2025 | 5.17 | 5.27 | 5.14 | 5.26 | 11,694,309 | 5.26 |
| 2/12/2025 | 5.34 | 5.38 | 5.17 | 5.17 | 10,293,643 | 5.17 |
| 2/11/2025 | 5.42 | 5.52 | 5.34 | 5.38 | 18,715,308 | 5.38 |
| 2/10/2025 | 5.20 | 5.38 | 5.18 | 5.36 | 14,340,977 | 5.36 |
| 2/07/2025 | 5.12 | 5.22 | 5.09 | 5.14 | 15,132,866 | 5.14 |
| 2/06/2025 | 5.23 | 5.27 | 5.06 | 5.09 | 12,334,921 | 5.09 |
| 2/05/2025 | 5.17 | 5.21 | 5.11 | 5.18 | 16,857,322 | 5.18 |
| 2/04/2025 | 4.92 | 5.19 | 4.91 | 5.17 | 17,642,969 | 5.17 |
| 2/03/2025 | 4.90 | 5.06 | 4.76 | 4.92 | 16,036,575 | 4.92 |
| 1/31/2025 | 5.27 | 5.27 | 5.02 | 5.03 | 20,508,687 | 5.03 |
| 1/30/2025 | 5.27 | 5.33 | 5.18 | 5.25 | 21,735,056 | 5.25 |
| 1/29/2025 | 5.07 | 5.24 | 5.03 | 5.22 | 21,268,987 | 5.22 |
| 1/28/2025 | 5.22 | 5.24 | 5.04 | 5.12 | 16,130,384 | 5.12 |
| 1/27/2025 | 5.21 | 5.26 | 5.10 | 5.19 | 21,597,648 | 5.19 |
| 1/24/2025 | 5.37 | 5.40 | 5.26 | 5.27 | 17,831,475 | 5.27 |
| 1/23/2025 | 5.48 | 5.52 | 5.34 | 5.36 | 13,168,771 | 5.36 |
| 1/22/2025 | 5.46 | 5.57 | 5.45 | 5.46 | 15,852,486 | 5.46 |
| 1/21/2025 | 5.47 | 5.56 | 5.33 | 5.48 | 14,506,495 | 5.48 |
| 1/17/2025 | 5.43 | 5.58 | 5.39 | 5.45 | 19,429,320 | 5.45 |
| 1/16/2025 | 5.47 | 5.60 | 5.45 | 5.49 | 18,821,435 | 5.49 |
| 1/15/2025 | 5.50 | 5.53 | 5.42 | 5.51 | 12,283,489 | 5.51 |
| 1/14/2025 | 5.34 | 5.47 | 5.31 | 5.43 | 13,765,451 | 5.43 |
| 1/13/2025 | 5.52 | 5.60 | 5.37 | 5.40 | 17,208,097 | 5.40 |
| 1/10/2025 | 5.56 | 5.63 | 5.45 | 5.48 | 17,813,629 | 5.48 |
| 1/08/2025 | 5.48 | 5.55 | 5.37 | 5.44 | 12,880,587 | 5.44 |
| 1/07/2025 | 5.38 | 5.55 | 5.35 | 5.49 | 14,091,838 | 5.49 |
| 1/06/2025 | 5.27 | 5.46 | 5.25 | 5.33 | 18,019,394 | 5.33 |