Get the Stockscreener App
6.01
0.00%
0.00
After Hours:
5.95
-0.06
-1.00%
Veren Inc Stock (VRN) Price History
The historical daily chart and data for Veren Inc stock (VRN), show that the latest closing stock price as of May 09, 2025, is $6.01.
- Veren Inc all-time high stock price is $9.015, occurred on May 20, 2024.
- The lowest Veren Inc stock price recorded was $4.395 on December 20, 2024. Since then, Veren Inc's stock price has risen over 36.75% to $6.01 now.
- The 52-week high stock price for VRN is $9.015, representing a 50.00% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for VRN is $4.395, indicating a -26.87% decrease from the current share price, occurred on December 20, 2024.
The table below shows more information about VRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $6.12 | $5.95 | $0.17 | 28,327,602.0 | +0.00% |
| May 08, 2025 | $6.05 | $5.85 | $0.20 | 20,068,862.0 | +2.91% |
| May 07, 2025 | $5.85 | $5.73 | $0.1152 | 27,499,776.0 | +0.34% |
| May 06, 2025 | $5.90 | $5.73 | $0.17 | 29,511,537.0 | +1.22% |
| May 05, 2025 | $5.84 | $5.72 | $0.12 | 19,673,573.0 | -2.87% |
| May 02, 2025 | $6.04 | $5.85 | $0.1851 | 28,272,046.0 | +0.17% |
| May 01, 2025 | $6.07 | $5.83 | $0.24 | 35,628,157.0 | +0.00% |
| Apr 30, 2025 | $6.01 | $5.83 | $0.18 | 30,722,936.0 | -2.96% |
| Apr 29, 2025 | $6.18 | $6.07 | $0.1052 | 15,663,745.0 | -1.62% |
| Apr 28, 2025 | $6.25 | $6.11 | $0.14 | 18,825,981.0 | +0.98% |
| Apr 25, 2025 | $6.22 | $6.04 | $0.18 | 21,609,714.0 | +0.33% |
| Apr 24, 2025 | $6.15 | $5.99 | $0.165 | 25,469,677.0 | +2.69% |
| Apr 23, 2025 | $6.18 | $5.89 | $0.295 | 28,512,599.0 | -2.30% |
| Apr 22, 2025 | $6.20 | $6.04 | $0.16 | 21,575,153.0 | +1.84% |
| Apr 21, 2025 | $6.15 | $5.93 | $0.22 | 20,778,846.0 | -2.45% |
| Apr 17, 2025 | $6.21 | $6.02 | $0.19 | 29,638,591.0 | +2.85% |
| Apr 16, 2025 | $6.08 | $5.79 | $0.295 | 24,721,737.0 | +3.65% |
| Apr 15, 2025 | $5.94 | $5.69 | $0.2497 | 23,921,670.0 | -0.69% |
| Apr 14, 2025 | $5.90 | $5.67 | $0.23 | 25,916,606.0 | +0.87% |
| Apr 11, 2025 | $5.76 | $5.42 | $0.3357 | 30,810,365.0 | +4.94% |
Veren Inc Stock (VRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Veren Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Veren Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Veren Inc Stock (VRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.12 | $5.72 | $0.40 | 217,309,155.0 | +1.69% |
| Apr, 2025 | $6.68 | $4.92 | $1.75 | 548,628,213.0 | -10.73% |
| Mar, 2025 | $6.92 | $4.79 | $2.13 | 501,197,632.0 | +21.47% |
| Feb, 2025 | $5.52 | $4.72 | $0.80 | 345,259,413.0 | +8.35% |
| Jan, 2025 | $5.63 | $5.02 | $0.615 | 335,310,936.0 | -2.14% |
Veren Inc Stock (VRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.30 | $4.39 | $0.905 | 181,179,147.0 | -5.66% |
| Nov, 2024 | $5.54 | $4.90 | $0.645 | 138,887,859.0 | +2.71% |
| Oct, 2024 | $6.76 | $4.99 | $1.77 | 135,966,966.0 | -16.10% |
| Sep, 2024 | $7.03 | $6.04 | $0.995 | 91,296,416.0 | -14.94% |
| Aug, 2024 | $7.81 | $6.44 | $1.37 | 54,943,079.0 | -7.31% |
| Jul, 2024 | $8.24 | $7.17 | $1.07 | 54,636,163.0 | -0.89% |
| Jun, 2024 | $8.71 | $7.34 | $1.37 | 41,018,650.0 | -9.64% |
| May, 2024 | $9.02 | $8.23 | $0.785 | 29,824,751.0 | +0.00% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):