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

Veren Inc. Common shares (NY: VRN )

5.250 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.290 5.360 5.190 5.250 9,962,061 -0.01(-0.19%)
Feb 13, 2025 5.170 5.270 5.139 5.260 11,694,309 +0.09(+1.74%)
Feb 12, 2025 5.340 5.380 5.170 5.170 10,293,643 -0.21(-3.90%)
Feb 11, 2025 5.420 5.520 5.345 5.380 18,715,308 +0.02(+0.37%)
Feb 10, 2025 5.200 5.380 5.180 5.360 14,340,977 +0.22(+4.28%)
Feb 07, 2025 5.120 5.220 5.095 5.140 15,132,866 +0.05(+0.98%)
Feb 06, 2025 5.230 5.270 5.060 5.090 12,334,921 -0.09(-1.74%)
Feb 05, 2025 5.170 5.210 5.110 5.180 16,857,322 +0.01(+0.19%)
Feb 04, 2025 4.920 5.190 4.910 5.170 17,642,968 +0.25(+5.08%)
Feb 03, 2025 4.900 5.060 4.760 4.920 16,036,575 -0.11(-2.19%)
Jan 31, 2025 5.270 5.270 5.020 5.030 20,508,688 -0.22(-4.19%)
Jan 30, 2025 5.270 5.335 5.185 5.250 21,735,056 +0.03(+0.57%)
Jan 29, 2025 5.070 5.240 5.030 5.220 21,268,988 +0.10(+1.95%)
Jan 28, 2025 5.220 5.240 5.040 5.120 16,130,384 -0.07(-1.35%)
Jan 27, 2025 5.210 5.260 5.100 5.190 21,597,648 -0.08(-1.52%)
Jan 24, 2025 5.370 5.400 5.260 5.270 17,831,476 -0.09(-1.68%)
Jan 23, 2025 5.480 5.520 5.345 5.360 13,168,771 -0.10(-1.83%)
Jan 22, 2025 5.460 5.570 5.452 5.460 15,852,486 -0.02(-0.36%)
Jan 21, 2025 5.470 5.560 5.330 5.480 14,506,495 +0.03(+0.55%)
Jan 17, 2025 5.430 5.580 5.390 5.450 19,429,320 -0.04(-0.73%)
Jan 16, 2025 5.475 5.600 5.445 5.490 18,821,436 -0.02(-0.36%)
Jan 15, 2025 5.500 5.530 5.420 5.510 12,283,489 +0.08(+1.47%)
Jan 14, 2025 5.340 5.470 5.310 5.430 13,765,451 +0.03(+0.56%)
Jan 13, 2025 5.520 5.600 5.365 5.400 17,208,096 -0.08(-1.46%)
Jan 10, 2025 5.560 5.635 5.450 5.480 17,813,628 +0.04(+0.74%)
Jan 08, 2025 5.480 5.546 5.365 5.440 12,880,587 -0.05(-0.91%)
Jan 07, 2025 5.380 5.550 5.350 5.490 14,091,838 +0.16(+3.00%)
Jan 06, 2025 5.270 5.460 5.250 5.330 18,019,394 +0.14(+2.70%)
Jan 03, 2025 5.300 5.320 5.155 5.190 14,446,651 -0.08(-1.52%)
Jan 02, 2025 5.210 5.320 5.195 5.270 14,827,054 +0.13(+2.53%)
Dec 31, 2024 5.140 0 +0.14(+2.80%)
Dec 30, 2024 4.940 5.080 4.890 5.000 14,630,948 +0.10(+2.04%)
Dec 27, 2024 4.910 5.010 4.865 4.900 10,632,052 -0.01(-0.20%)
Dec 26, 2024 4.950 4.950 4.850 4.910 4,669,874 -0.02(-0.41%)
Dec 24, 2024 4.880 4.970 4.790 4.930 12,577,850 +0.10(+2.07%)
Dec 23, 2024 4.640 4.830 4.600 4.830 12,931,296 +0.17(+3.65%)
Dec 20, 2024 4.420 4.710 4.395 4.660 13,929,444 +0.21(+4.60%)
Dec 19, 2024 4.550 4.600 4.430 4.455 9,004,312 -0.04(-0.78%)
Dec 18, 2024 4.650 4.690 4.470 4.490 12,729,625 -0.16(-3.44%)
Dec 17, 2024 4.600 4.670 4.515 4.650 11,941,303 -0.02(-0.43%)
Dec 16, 2024 4.810 4.820 4.660 4.670 9,719,239 -0.19(-3.91%)
Dec 13, 2024 4.950 4.950 4.820 4.860 8,154,152 -0.13(-2.61%)
Dec 12, 2024 4.980 5.050 4.910 4.990 8,888,716 -0.03(-0.60%)
Dec 11, 2024 4.950 5.030 4.910 5.020 8,926,544 +0.07(+1.41%)
Dec 10, 2024 5.000 5.010 4.920 4.950 9,354,350 -0.04(-0.80%)
Dec 09, 2024 5.020 5.130 4.980 4.990 5,242,469 +0.00(+0.00%)
Dec 06, 2024 5.160 5.170 4.960 4.990 11,978,759 -0.18(-3.48%)
Dec 05, 2024 5.120 5.190 5.090 5.170 4,320,130 +0.07(+1.37%)
Dec 04, 2024 5.230 5.250 5.060 5.100 6,313,312 -0.14(-2.67%)
Dec 03, 2024 5.220 5.262 5.180 5.240 3,951,642 +0.02(+0.38%)
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 and Conditions.