VRN - Veren Inc.
5.86
0.160 2.730%
Share volume: 42,259,640
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.70
0.16
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $5.72 | $5.72 | $5.92 | $5.92 | $5.71 | $5.71 | $5.86 | $5.86 | 42,259,640 | $42,259,640.00 |
| 03-10-2025 | $5.59 | $5.59 | $5.83 | $5.83 | $5.43 | $5.43 | $5.70 | $5.70 | 65,807,508 | $65,807,508.00 |
| 03-07-2025 | $4.97 | $4.97 | $5.06 | $5.06 | $4.87 | $4.87 | $4.91 | $4.91 | 22,638,942 | $22,638,942.00 |
| 03-06-2025 | $4.89 | $4.89 | $5.01 | $5.01 | $4.83 | $4.83 | $4.91 | $4.91 | 27,688,910 | $27,688,910.00 |
| 03-05-2025 | $4.89 | $4.89 | $4.99 | $4.99 | $4.79 | $4.79 | $4.95 | $4.95 | 22,704,738 | $22,704,738.00 |
| 03-04-2025 | $4.81 | $4.81 | $5.01 | $5.01 | $4.68 | $4.68 | $4.91 | $4.91 | 26,381,507 | $26,381,507.00 |
| 03-03-2025 | $5.50 | $5.50 | $5.54 | $5.54 | $4.82 | $4.82 | $4.89 | $4.89 | 34,126,893 | $34,126,893.00 |
| 02-28-2025 | $5.23 | $5.23 | $5.47 | $5.47 | $5.16 | $5.16 | $5.45 | $5.45 | 37,228,123 | $36,324,054.00 |
| 02-27-2025 | $4.98 | $4.98 | $5.36 | $5.36 | $4.98 | $4.98 | $5.25 | $5.25 | 28,797,863 | $28,797,863.00 |
| 02-26-2025 | $4.78 | $4.78 | $4.85 | $4.85 | $4.72 | $4.72 | $4.82 | $4.82 | 22,495,318 | $22,495,318.00 |