Veren Inc (VRN) Historical Stock Data
6.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRN is up 0.45% a day on average. There have been 16 days where Veren Inc closed green and 14 days where VRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.07 | 6.01 | ↓$0.06 (-0.99%) | 5.95 | 6.12 | 26.43M |
| 2025-05-08 | 5.91 | 6.01 | ↑$0.10 (1.69%) | 5.85 | 6.05 | 20.07M |
| 2025-05-07 | 5.81 | 5.84 | ↑$0.03 (0.52%) | 5.73 | 5.85 | 27.50M |
| 2025-05-06 | 5.80 | 5.82 | ↑$0.02 (0.34%) | 5.73 | 5.90 | 29.51M |
| 2025-05-05 | 5.74 | 5.75 | ↑$0.01 (0.17%) | 5.72 | 5.84 | 18.67M |
| 2025-05-02 | 5.99 | 5.92 | ↓$0.07 (-1.17%) | 5.85 | 6.03 | 28.28M |
| 2025-05-01 | 5.85 | 5.91 | ↑$0.06 (1.03%) | 5.85 | 6.07 | 35.63M |
| 2025-04-30 | 5.99 | 5.91 | ↓$0.08 (-1.34%) | 5.83 | 6.00 | 30.72M |
| 2025-04-29 | 6.10 | 6.09 | ↓$0.01 (-0.16%) | 6.07 | 6.18 | 15.66M |
| 2025-04-28 | 6.13 | 6.19 | ↑$0.06 (0.98%) | 6.11 | 6.25 | 18.83M |
| 2025-04-25 | 6.08 | 6.13 | ↑$0.05 (0.82%) | 6.06 | 6.22 | 21.61M |
| 2025-04-24 | 6.03 | 6.11 | ↑$0.08 (1.33%) | 5.99 | 6.15 | 25.49M |
| 2025-04-23 | 6.17 | 5.95 | ↓$0.22 (-3.57%) | 5.89 | 6.19 | 28.51M |
| 2025-04-22 | 6.11 | 6.09 | ↓$0.02 (-0.33%) | 6.04 | 6.20 | 21.58M |
| 2025-04-21 | 6.04 | 5.98 | ↓$0.06 (-0.99%) | 5.93 | 6.15 | 20.78M |
| 2025-04-17 | 6.03 | 6.13 | ↑$0.10 (1.66%) | 6.03 | 6.21 | 29.64M |
| 2025-04-16 | 5.80 | 5.96 | ↑$0.16 (2.76%) | 5.79 | 6.09 | 24.72M |
| 2025-04-15 | 5.79 | 5.75 | ↓$0.04 (-0.69%) | 5.69 | 5.94 | 23.92M |
| 2025-04-14 | 5.90 | 5.79 | ↓$0.11 (-1.86%) | 5.67 | 5.90 | 25.92M |
| 2025-04-11 | 5.53 | 5.74 | ↑$0.21 (3.80%) | 5.42 | 5.76 | 30.81M |
| 2025-04-10 | 5.64 | 5.47 | ↓$0.17 (-3.01%) | 5.36 | 5.70 | 35.24M |
| 2025-04-09 | 4.93 | 5.88 | ↑$0.95 (19.22%) | 4.93 | 5.95 | 36.89M |
| 2025-04-08 | 5.78 | 5.16 | ↓$0.62 (-10.73%) | 5.06 | 5.78 | 43.60M |
| 2025-04-07 | 5.15 | 5.52 | ↑$0.37 (7.18%) | 5.04 | 5.70 | 23.31M |
| 2025-04-04 | 5.89 | 5.53 | ↓$0.36 (-6.11%) | 5.40 | 5.90 | 27.60M |
| 2025-04-03 | 6.30 | 6.27 | ↓$0.03 (-0.48%) | 6.25 | 6.55 | 30.02M |
| 2025-04-02 | 6.54 | 6.68 | ↑$0.14 (2.14%) | 6.53 | 6.68 | 16.22M |
| 2025-04-01 | 6.62 | 6.62 | ↑$0.00 (0.00%) | 6.52 | 6.63 | 14.92M |
| 2025-03-31 | 6.52 | 6.62 | ↑$0.10 (1.53%) | 6.50 | 6.67 | 18.92M |
| 2025-03-28 | 6.68 | 6.66 | ↓$0.02 (-0.30%) | 6.60 | 6.75 | 19.76M |
Create an account or log in to view more rows.
$VRN omg this is bullshit
$VRN what happen
$VRN The squeeze is coming
$VRN Overpower the algos!
$VRN a comeback is always more fun than an all out win!!!!