VRN - Veren Inc.
5.14
0.005 0.097%
Share volume: 317,381
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Crude Petroleum Extraction :
1.81%
PREVIOUS CLOSE
CHG
CHG%
$5.14
0.00
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $4.92 | $4.92 | $5.19 | $5.19 | $4.91 | $4.91 | $5.17 | $5.17 | 16,199,753 | $16,199,753.00 |
| 02/03/2025 | $4.90 | $4.90 | $5.06 | $5.06 | $4.76 | $4.76 | $4.92 | $4.92 | 16,036,943 | $16,036,943.00 |
| 01/31/2025 | $5.27 | $5.27 | $5.27 | $5.27 | $5.02 | $5.02 | $5.03 | $5.03 | 20,508,680 | $20,508,680.00 |
| 01/30/2025 | $5.27 | $5.27 | $5.34 | $5.34 | $5.19 | $5.19 | $5.25 | $5.25 | 21,746,317 | $21,746,317.00 |
| 01/29/2025 | $5.07 | $5.07 | $5.24 | $5.24 | $5.03 | $5.03 | $5.22 | $5.22 | 21,293,161 | $21,293,161.00 |
| 01/28/2025 | $5.22 | $5.22 | $5.24 | $5.24 | $5.04 | $5.04 | $5.12 | $5.12 | 16,130,627 | $16,130,627.00 |
| 01/27/2025 | $5.21 | $5.21 | $5.26 | $5.26 | $5.10 | $5.10 | $5.19 | $5.19 | 21,597,854 | $21,597,854.00 |
| 01/24/2025 | $5.37 | $5.37 | $5.40 | $5.40 | $5.26 | $5.26 | $5.27 | $5.27 | 17,831,465 | $17,831,465.00 |
| 01/23/2025 | $5.48 | $5.48 | $5.52 | $5.52 | $5.35 | $5.35 | $5.36 | $5.36 | 13,173,227 | $13,173,227.00 |
| 01/22/2025 | $5.46 | $5.46 | $5.57 | $5.57 | $5.45 | $5.45 | $5.46 | $5.46 | 15,853,595 | $15,853,595.00 |