Veren Inc. (VRN)
NYSE: VRN
· Real-Time Price · USD
6.01
0.00 (0.00%)
At close: May 09, 2025, 3:59 PM
VRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.07 | 6.12 | 5.95 | 6.01 | 6.01 | 0.00% | 27,862,212 |
| May 8, 2025 | 5.91 | 6.05 | 5.85 | 6.01 | 6.01 | 2.91% | 20,080,048 |
| May 7, 2025 | 5.81 | 5.85 | 5.73 | 5.84 | 5.84 | 0.34% | 27,501,200 |
| May 6, 2025 | 5.80 | 5.90 | 5.73 | 5.82 | 5.82 | 1.22% | 32,591,043 |
| May 5, 2025 | 5.74 | 5.84 | 5.72 | 5.75 | 5.75 | -2.87% | 19,674,500 |
| May 2, 2025 | 5.99 | 6.04 | 5.85 | 5.92 | 5.92 | 0.17% | 28,676,800 |
| May 1, 2025 | 5.83 | 6.07 | 5.83 | 5.91 | 5.91 | 0.00% | 35,630,100 |
| Apr 30, 2025 | 5.99 | 6.01 | 5.83 | 5.91 | 5.91 | -2.96% | 30,724,300 |
| Apr 29, 2025 | 6.10 | 6.18 | 6.07 | 6.09 | 6.09 | -1.62% | 15,665,649 |
| Apr 28, 2025 | 6.13 | 6.25 | 6.11 | 6.19 | 6.19 | 0.98% | 18,826,004 |
| Apr 25, 2025 | 6.08 | 6.22 | 6.04 | 6.13 | 6.13 | 0.33% | 21,609,850 |
| Apr 24, 2025 | 6.03 | 6.15 | 5.99 | 6.11 | 6.11 | 2.69% | 25,488,700 |
| 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% | 20,780,000 |
| 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% | 24,722,500 |
| 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 |