Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veren Inc. Common shares (NY:VRN)

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 5.910 6.050 5.850 6.010 20,080,052 +0.17(+2.91%)
May 07, 2025 5.810 5.850 5.735 5.840 27,499,828 +0.02(+0.34%)
May 06, 2025 5.800 5.900 5.730 5.820 32,592,148 +0.07(+1.22%)
May 05, 2025 5.740 5.840 5.720 5.750 19,673,712 -0.17(-2.87%)
May 02, 2025 5.990 6.040 5.855 5.920 28,676,750 +0.01(+0.17%)
May 01, 2025 5.830 6.070 5.830 5.910 35,630,060 +0.00(+0.00%)
Apr 30, 2025 5.990 6.010 5.830 5.910 30,724,112 -0.18(-2.96%)
Apr 29, 2025 6.100 6.175 6.070 6.090 15,665,495 -0.10(-1.62%)
Apr 28, 2025 6.130 6.250 6.110 6.190 18,826,008 +0.06(+0.98%)
Apr 25, 2025 6.080 6.220 6.040 6.130 21,609,864 +0.02(+0.33%)
Apr 24, 2025 6.030 6.150 5.985 6.110 25,488,670 +0.16(+2.69%)
Apr 23, 2025 6.170 6.185 5.890 5.950 28,513,748 -0.14(-2.30%)
Apr 22, 2025 6.110 6.200 6.040 6.090 21,743,760 +0.11(+1.84%)
Apr 21, 2025 6.040 6.150 5.930 5.980 20,780,004 -0.15(-2.45%)
Apr 17, 2025 6.030 6.210 6.020 6.130 29,639,420 +0.17(+2.85%)
Apr 16, 2025 5.800 6.085 5.790 5.960 24,722,312 +0.21(+3.65%)
Apr 15, 2025 5.790 5.940 5.690 5.750 23,922,356 -0.04(-0.69%)
Apr 14, 2025 5.900 5.900 5.670 5.790 25,994,600 +0.05(+0.87%)
Apr 11, 2025 5.530 5.756 5.420 5.740 30,884,412 +0.27(+4.94%)
Apr 10, 2025 5.640 5.700 5.350 5.470 35,242,152 -0.41(-6.97%)
Apr 09, 2025 4.930 5.950 4.925 5.880 39,220,412 +0.72(+13.95%)
Apr 08, 2025 5.780 5.780 5.055 5.160 45,578,768 -0.36(-6.52%)
Apr 07, 2025 5.150 5.690 5.040 5.520 23,325,304 -0.01(-0.18%)
Apr 04, 2025 5.890 5.910 5.400 5.530 27,600,580 -0.74(-11.80%)
Apr 03, 2025 6.300 6.550 6.250 6.270 32,687,312 -0.41(-6.14%)
Apr 02, 2025 6.540 6.680 6.520 6.680 16,216,874 +0.06(+0.91%)
Apr 01, 2025 6.620 6.630 6.520 6.620 17,144,618 +0.00(+0.00%)
Mar 31, 2025 6.520 6.670 6.500 6.620 19,878,718 -0.04(-0.60%)
Mar 28, 2025 6.680 6.745 6.600 6.660 19,759,676 -0.04(-0.60%)
Mar 27, 2025 6.720 6.820 6.665 6.700 12,270,566 -0.08(-1.18%)
Mar 26, 2025 6.820 6.920 6.761 6.780 15,627,900 +0.01(+0.15%)
Mar 25, 2025 6.720 6.830 6.720 6.770 14,964,512 +0.09(+1.35%)
Mar 24, 2025 6.650 6.760 6.620 6.680 14,615,266 +0.05(+0.75%)
Mar 21, 2025 6.580 6.660 6.515 6.630 17,281,232 +0.00(+0.00%)
Mar 20, 2025 6.550 6.730 6.510 6.630 26,052,986 +0.05(+0.76%)
Mar 19, 2025 6.410 6.640 6.410 6.580 26,154,300 +0.18(+2.81%)
Mar 18, 2025 6.400 6.450 6.300 6.400 23,508,812 +0.10(+1.59%)
Mar 17, 2025 6.120 6.410 6.120 6.300 25,794,704 +0.20(+3.28%)
Mar 14, 2025 6.000 6.115 5.940 6.100 21,726,556 +0.11(+1.84%)
Mar 13, 2025 6.070 6.160 5.960 5.990 29,704,262 -0.11(-1.80%)
Mar 12, 2025 5.910 6.110 5.890 6.100 31,919,392 +0.24(+4.10%)
Mar 11, 2025 5.720 5.920 5.710 5.860 42,275,216 +0.16(+2.81%)
Mar 10, 2025 5.590 5.830 5.430 5.700 65,806,788 +0.79(+16.09%)
Mar 07, 2025 4.970 5.060 4.870 4.910 22,638,954 +0.00(+0.00%)
Mar 06, 2025 4.890 5.010 4.830 4.910 27,688,680 -0.04(-0.81%)
Mar 05, 2025 4.890 4.990 4.790 4.950 22,704,736 +0.04(+0.81%)
Mar 04, 2025 4.810 5.005 4.680 4.910 26,376,302 +0.02(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.