Dark

VRN
Veren Inc.
stock NYSE

Inactive

May 23, 2025

16.98USD-77.324%(-57.90)6

Pre-market

0.00USD-100.000%(-74.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	16.9800	16.9800	16.9800	16.9800	-77.324%	6	0.000%
2025-05-22	74.8800	74.8800	74.8800	74.8800	+1,145.923%	7	-77.324%
2025-05-09	6.0700	6.1200	5.9500	6.0100	0.000%	28,331,552	+182.529%
2025-05-08	5.9100	6.0500	5.8500	6.0100	+2.911%	20,080,048	+182.529%
2025-05-07	5.8100	5.8500	5.7348	5.8400	+0.344%	27,501,185	+190.753%
2025-05-06	5.8000	5.9000	5.7300	5.8200	+1.217%	32,591,043	+191.753%
2025-05-05	5.7400	5.8400	5.7200	5.7500	-2.872%	19,674,460	+195.304%
2025-05-02	5.9900	6.0400	5.8549	5.9200	+0.169%	28,676,750	+186.824%
2025-05-01	5.8300	6.0700	5.8300	5.9100	0.000%	35,630,059	+187.310%
2025-04-30	5.9900	6.0100	5.8300	5.9100	-2.956%	30,724,292	+187.310%
2025-04-29	6.1000	6.1752	6.0700	6.0900	-1.616%	15,665,649	+178.818%
2025-04-28	6.1300	6.2500	6.1100	6.1900	+0.979%	18,826,004	+174.313%
2025-04-25	6.0800	6.2200	6.0400	6.1300	+0.327%	21,609,850	+176.998%
2025-04-24	6.0300	6.1500	5.9850	6.1100	+2.689%	25,488,659	+177.905%
2025-04-23	6.1700	6.1850	5.8900	5.9500	-2.299%	28,513,739	+185.378%
2025-04-22	6.1100	6.2000	6.0400	6.0900	+1.839%	21,750,434	+178.818%
2025-04-21	6.0400	6.1500	5.9300	5.9800	-2.447%	20,779,994	+183.946%
2025-04-17	6.0300	6.2100	6.0200	6.1300	+2.852%	29,639,418	+176.998%
2025-04-16	5.8000	6.0850	5.7900	5.9600	+3.652%	24,722,495	+184.899%
2025-04-15	5.7900	5.9398	5.6901	5.7500	-0.691%	23,922,357	+195.304%
2025-04-14	5.9000	5.9000	5.6700	5.7900	+0.871%	25,994,580	+193.264%
2025-04-11	5.5300	5.7557	5.4200	5.7400	+4.936%	30,884,411	+195.819%
2025-04-10	5.6400	5.7000	5.3500	5.4700	-6.973%	35,242,190	+210.420%
2025-04-09	4.9250	5.9500	4.9250	5.8800	+13.953%	39,220,453	+188.776%
2025-04-08	5.7800	5.7800	5.0550	5.1600	-6.522%	45,578,867	+229.070%
2025-04-07	5.1500	5.6950	5.0400	5.5200	-0.181%	23,310,206	+207.609%
2025-04-04	5.8900	5.9100	5.4001	5.5300	-11.802%	27,600,574	+207.052%
2025-04-03	6.3000	6.5500	6.2500	6.2700	-6.138%	32,687,461	+170.813%
2025-04-02	6.5400	6.6800	6.5200	6.6800	+0.906%	16,217,010	+154.192%
2025-04-01	6.6200	6.6299	6.5200	6.6200	0.000%	17,144,622	+156.495%
2025-03-31	6.5200	6.6700	6.5000	6.6200	-0.601%	19,878,758	+156.495%
2025-03-28	6.6800	6.7450	6.6000	6.6600	-0.597%	19,759,668	+154.955%
2025-03-27	6.7200	6.8200	6.6650	6.7000	-1.180%	12,270,700	+153.433%
2025-03-26	6.8200	6.9200	6.7612	6.7800	+0.148%	15,071,069	+150.442%
2025-03-25	6.7200	6.8300	6.7200	6.7700	+1.347%	14,956,164	+150.812%
2025-03-24	6.6500	6.7600	6.6200	6.6800	+0.754%	14,340,907	+154.192%
2025-03-21	6.5800	6.6600	6.5150	6.6300	0.000%	17,225,012	+156.109%
2025-03-20	6.5500	6.7300	6.5100	6.6300	+0.760%	21,002,718	+156.109%
2025-03-19	6.4100	6.6400	6.4100	6.5800	+2.813%	22,688,160	+158.055%
2025-03-18	6.4000	6.4500	6.3001	6.4000	+1.587%	23,485,016	+165.313%
2025-03-17	6.1200	6.4100	6.1200	6.3000	+3.279%	25,758,455	+169.524%
2025-03-14	6.0000	6.1150	5.9400	6.1000	+1.836%	19,454,873	+178.361%
2025-03-13	6.0700	6.1600	5.9600	5.9900	-1.803%	29,680,898	+183.472%
2025-03-12	5.9100	6.1100	5.8900	6.1000	+4.096%	31,873,386	+178.361%
2025-03-11	5.7200	5.9200	5.7100	5.8600	+2.807%	42,264,542	+189.761%
2025-03-10	5.5900	5.8299	5.4300	5.7000	+16.090%	65,771,871	+197.895%
2025-03-07	4.9700	5.0600	4.8700	4.9100	0.000%	20,319,108	+245.825%
2025-03-06	4.8900	5.0100	4.8300	4.9100	-0.808%	27,681,479	+245.825%
2025-03-05	4.8900	4.9900	4.7901	4.9500	+0.815%	22,684,896	+243.030%
2025-03-04	4.8100	5.0050	4.6801	4.9100	+0.409%	24,278,907	+245.825%
2025-03-03	5.5000	5.5400	4.8200	4.8900	-10.275%	34,124,328	+247.239%
2025-02-28	5.2300	5.4700	5.1550	5.4500	+3.810%	36,985,680	+211.560%
2025-02-27	4.9800	5.3600	4.9800	5.2500	+8.921%	28,771,471	+223.429%
2025-02-26	4.7800	4.8500	4.7200	4.8200	+1.261%	22,439,984	+252.282%
2025-02-25	4.9500	4.9500	4.7600	4.7600	-3.838%	18,467,772	+256.723%
2025-02-24	5.0000	5.0200	4.9200	4.9500	-1.000%	19,660,011	+243.030%
2025-02-21	5.2500	5.2650	4.9300	5.0000	-5.660%	18,552,811	+239.600%
2025-02-20	5.3200	5.3584	5.2300	5.3000	-0.749%	22,791,645	+220.377%
2025-02-19	5.2900	5.3800	5.2700	5.3400	+0.755%	21,940,784	+217.978%
2025-02-18	5.2800	5.3500	5.1900	5.3000	+0.952%	16,097,506	+220.377%
2025-02-14	5.2900	5.3600	5.1900	5.2500	-0.190%	9,920,191	+223.429%
2025-02-13	5.1700	5.2700	5.1388	5.2600	+1.741%	11,651,644	+222.814%
2025-02-12	5.3400	5.3800	5.1700	5.1700	-3.903%	10,263,515	+228.433%
2025-02-11	5.4200	5.5200	5.3450	5.3800	+0.373%	18,702,331	+215.613%
2025-02-10	5.2000	5.3800	5.1800	5.3600	+4.280%	14,291,638	+216.791%
2025-02-07	5.1200	5.2200	5.0950	5.1400	+0.982%	13,536,988	+230.350%
2025-02-06	5.2300	5.2700	5.0600	5.0900	-1.737%	12,260,659	+233.595%
2025-02-05	5.1700	5.2100	5.1100	5.1800	+0.193%	16,808,493	+227.799%
2025-02-04	4.9200	5.1900	4.9100	5.1700	+5.081%	16,504,186	+228.433%
2025-02-03	4.9000	5.0600	4.7600	4.9200	-2.187%	15,930,770	+245.122%
2025-01-31	5.2700	5.2700	5.0200	5.0300	-4.190%	20,304,598	+237.575%
2025-01-30	5.2700	5.3350	5.1850	5.2500	+0.575%	21,701,854	+223.429%
2025-01-29	5.0700	5.2400	5.0300	5.2200	+1.953%	21,236,723	+225.287%
2025-01-28	5.2200	5.2400	5.0400	5.1200	-1.349%	16,122,280	+231.641%
2025-01-27	5.2100	5.2600	5.1000	5.1900	-1.518%	21,565,527	+227.168%
2025-01-24	5.3700	5.4000	5.2600	5.2700	-1.679%	17,796,604	+222.201%
2025-01-23	5.4800	5.5200	5.3450	5.3600	-1.832%	13,147,423	+216.791%
2025-01-22	5.4600	5.5700	5.4517	5.4600	-0.365%	15,833,146	+210.989%
2025-01-21	5.4700	5.5600	5.3301	5.4800	+0.550%	14,492,013	+209.854%
2025-01-17	5.4300	5.5799	5.3900	5.4500	-0.729%	19,408,919	+211.560%
2025-01-16	5.4750	5.6000	5.4450	5.4900	-0.363%	18,803,460	+209.290%
2025-01-15	5.5000	5.5300	5.4200	5.5100	+1.473%	12,271,315	+208.167%
2025-01-14	5.3400	5.4700	5.3100	5.4300	+0.556%	13,743,002	+212.707%
2025-01-13	5.5200	5.6000	5.3650	5.4000	-1.460%	17,175,945	+214.444%
2025-01-10	5.5600	5.6350	5.4501	5.4800	+0.735%	17,796,054	+209.854%
2025-01-08	5.4800	5.5457	5.3650	5.4400	-0.911%	12,864,201	+212.132%
2025-01-07	5.3800	5.5500	5.3501	5.4900	+3.002%	14,107,081	+209.290%
2025-01-06	5.2700	5.4600	5.2500	5.3300	+2.697%	18,005,833	+218.574%
2025-01-03	5.3000	5.3200	5.1550	5.1900	-1.518%	14,426,169	+227.168%
2025-01-02	5.2100	5.3200	5.1950	5.2700	+2.529%	14,809,282	+222.201%
2024-12-31	5.0100	5.1700	4.9950	5.1400	+2.800%	11,278,912	+230.350%
2024-12-30	4.9400	5.0800	4.8900	5.0000	+2.041%	14,611,731	+239.600%
2024-12-27	4.9100	5.0100	4.8650	4.9000	-0.204%	10,616,387	+246.531%
2024-12-26	4.9500	4.9500	4.8500	4.9100	-0.406%	4,656,922	+245.825%
2024-12-24	4.8800	4.9700	4.7900	4.9300	+2.070%	12,575,664	+244.422%
2024-12-23	4.6400	4.8300	4.6001	4.8300	+3.648%	12,909,906	+251.553%
2024-12-20	4.4200	4.7100	4.3950	4.6600	+4.955%	13,900,048	+264.378%
2024-12-19	4.5500	4.6000	4.4300	4.4400	-1.114%	9,553,660	+282.432%
2024-12-18	4.6500	4.6900	4.4700	4.4900	-3.441%	12,694,905	+278.174%
2024-12-17	4.6000	4.6700	4.5150	4.6500	-0.428%	11,013,808	+265.161%
2024-12-16	4.8100	4.8200	4.6600	4.6700	-3.909%	9,714,188	+263.597%
2024-12-13	4.9500	4.9500	4.8200	4.8600	-2.605%	8,144,414	+249.383%
2024-12-12	4.9800	5.0500	4.9100	4.9900	-0.598%	8,878,412	+240.281%
2024-12-11	4.9500	5.0300	4.9100	5.0200	+1.414%	8,903,384	+238.247%
2024-12-10	5.0000	5.0100	4.9200	4.9500	-0.802%	9,325,527	+243.030%
2024-12-09	5.0200	5.1300	4.9800	4.9900	0.000%	5,222,699	+240.281%
2024-12-06	5.1600	5.1700	4.9600	4.9900	-3.482%	9,232,913	+240.281%
2024-12-05	5.1200	5.1900	5.0900	5.1700	+1.373%	4,312,873	+228.433%
2024-12-04	5.2300	5.2500	5.0600	5.1000	-2.672%	6,181,879	+232.941%
2024-12-03	5.2200	5.2617	5.1800	5.2400	+0.383%	3,941,257	+224.046%
2024-12-02	5.2800	5.3000	5.1600	5.2200	-1.509%	4,976,298	+225.287%
2024-11-29	5.2800	5.3400	5.2800	5.3000	+0.952%	2,682,241	+220.377%
2024-11-27	5.1900	5.3300	5.1900	5.2500	+1.156%	5,942,155	+223.429%
2024-11-26	5.3100	5.3200	5.1700	5.1900	-2.809%	6,797,629	+227.168%
2024-11-25	5.4300	5.4350	5.3000	5.3400	-1.657%	7,792,748	+217.978%
2024-11-22	5.3800	5.4500	5.3350	5.4300	+0.556%	6,430,170	+212.707%
2024-11-21	5.4300	5.5450	5.3900	5.4000	+0.559%	5,444,009	+214.444%
2024-11-20	5.2500	5.3800	5.2500	5.3700	+2.286%	4,484,199	+216.201%
2024-11-19	5.2500	5.3000	5.1900	5.2500	-0.943%	4,951,980	+223.429%
2024-11-18	5.2800	5.3400	5.2450	5.3000	+2.119%	5,208,569	+220.377%
2024-11-15	5.2600	5.3550	5.1800	5.1900	-2.075%	5,056,464	+227.168%
2024-11-14	5.1800	5.3100	5.1700	5.3000	+3.113%	7,014,647	+220.377%
2024-11-13	5.1500	5.1800	5.0000	5.1400	-0.194%	7,622,213	+230.350%
2024-11-12	5.2000	5.2550	5.1000	5.1500	-1.152%	4,994,764	+229.709%
2024-11-11	5.2100	5.2400	5.1200	5.2100	-1.326%	8,204,106	+225.912%
2024-11-08	5.3100	5.3499	5.1900	5.2800	-2.041%	6,286,068	+221.591%
2024-11-07	5.3600	5.4200	5.3095	5.3900	+0.748%	7,811,405	+215.028%
2024-11-06	5.1900	5.3850	5.1300	5.3500	+0.943%	9,886,304	+217.383%
2024-11-05	5.1500	5.3200	5.1200	5.3000	+3.314%	8,985,935	+220.377%
2024-11-04	5.0600	5.2500	5.0000	5.1300	+3.219%	12,055,705	+230.994%
2024-11-01	5.3100	5.3100	4.9000	4.9700	-3.682%	11,288,440	+241.650%
2024-10-31	5.7700	5.8400	4.9900	5.1600	-14.428%	17,142,224	+229.070%
2024-10-30	5.9900	6.0800	5.9350	6.0300	+1.174%	5,814,132	+181.592%
2024-10-29	6.0500	6.0700	5.9100	5.9600	-1.488%	5,340,215	+184.899%
2024-10-28	6.0000	6.1100	5.9750	6.0500	-3.355%	5,729,234	+180.661%
2024-10-25	6.1500	6.2700	6.1500	6.2600	+1.954%	6,305,038	+171.246%
2024-10-24	6.0600	6.1500	5.9900	6.1400	+1.824%	5,435,870	+176.547%
2024-10-23	6.0600	6.0800	5.9700	6.0300	-1.309%	4,713,014	+181.592%
2024-10-22	6.0300	6.1500	5.9800	6.1100	+1.833%	4,893,462	+177.905%
2024-10-21	6.0800	6.1307	5.9900	6.0000	-0.498%	4,218,428	+183.000%
2024-10-18	6.1000	6.1150	5.9500	6.0300	-1.309%	4,977,312	+181.592%
2024-10-17	6.0900	6.1400	6.0500	6.1100	+0.493%	4,697,624	+177.905%
2024-10-16	6.1400	6.2050	6.0700	6.0800	-0.654%	4,716,032	+179.276%
2024-10-15	6.1000	6.1900	6.0150	6.1200	-3.011%	6,025,951	+177.451%
2024-10-14	6.3500	6.3600	6.2700	6.3100	-2.322%	2,146,952	+169.097%
2024-10-11	6.4300	6.4800	6.3900	6.4600	-0.309%	5,336,359	+162.848%
2024-10-10	6.4900	6.5200	6.3900	6.4800	+0.155%	6,631,148	+162.037%
2024-10-09	6.4700	6.5400	6.3900	6.4700	-1.221%	5,775,073	+162.442%
2024-10-08	6.5300	6.5600	6.4600	6.5500	-2.093%	7,395,351	+159.237%
2024-10-07	6.6900	6.7600	6.6400	6.6900	+1.057%	5,607,627	+153.812%
2024-10-04	6.6400	6.6800	6.5500	6.6200	+0.608%	4,810,036	+156.495%
2024-10-03	6.4100	6.6000	6.3750	6.5800	+2.652%	5,334,320	+158.055%
2024-10-02	6.5300	6.5900	6.3300	6.4100	-0.311%	5,573,199	+164.899%
2024-10-01	6.0900	6.4700	6.0500	6.4300	+4.553%	7,806,070	+164.075%
2024-09-30	6.1400	6.2200	6.1100	6.1500	0.000%	4,409,237	+176.098%
2024-09-27	6.1000	6.1699	6.0750	6.1500	+1.318%	5,775,956	+176.098%
2024-09-26	6.2400	6.2400	6.0500	6.0700	-3.956%	5,562,962	+179.736%
2024-09-25	6.4700	6.5000	6.3050	6.3200	-2.769%	5,044,669	+168.671%
2024-09-24	6.5600	6.6050	6.4800	6.5000	+1.721%	4,371,923	+161.231%
2024-09-23	6.4400	6.5550	6.3500	6.3900	-0.776%	4,702,431	+165.728%
2024-09-20	6.4500	6.4800	6.3200	6.4400	-0.617%	4,496,141	+163.665%
2024-09-19	6.5400	6.5700	6.4400	6.4800	+1.250%	4,879,001	+162.037%
2024-09-18	6.4100	6.5650	6.3500	6.4000	-0.621%	5,174,802	+165.313%
2024-09-17	6.2900	6.4600	6.2700	6.4400	+2.548%	4,872,873	+163.665%
2024-09-16	6.2500	6.2900	6.1500	6.2800	+1.290%	3,407,854	+170.382%
2024-09-13	6.3500	6.3700	6.1700	6.2000	-2.362%	6,315,520	+173.871%
2024-09-12	6.2800	6.4200	6.2350	6.3500	+1.763%	4,817,064	+167.402%
2024-09-11	6.3300	6.3650	6.1250	6.2400	-0.319%	3,857,662	+172.115%
2024-09-10	6.3500	6.3500	6.0350	6.2600	-1.262%	5,147,636	+171.246%
2024-09-09	6.4200	6.4700	6.3150	6.3400	-0.938%	3,663,999	+167.823%
2024-09-06	6.5700	6.6450	6.3600	6.4000	-2.883%	5,299,785	+165.313%
2024-09-05	6.7800	6.7900	6.5700	6.5900	-1.199%	3,018,846	+157.663%
2024-09-04	6.7200	6.8400	6.6600	6.6700	-1.622%	3,851,978	+154.573%
2024-09-03	7.0200	7.0300	6.7450	6.7800	-6.224%	4,004,615	+150.442%
2024-08-30	7.2500	7.2500	7.0901	7.2300	-1.633%	2,989,041	+134.855%
2024-08-29	7.2900	7.3789	7.2400	7.3500	+1.660%	3,162,187	+131.020%
2024-08-28	7.2500	7.2800	7.1686	7.2300	-1.230%	1,583,564	+134.855%
2024-08-27	7.4700	7.4700	7.3000	7.3200	-2.008%	2,091,863	+131.967%
2024-08-26	7.5500	7.6050	7.4100	7.4700	+1.083%	1,423,524	+127.309%
2024-08-23	7.3100	7.4400	7.2700	7.3900	+2.213%	1,791,924	+129.770%
2024-08-22	7.2600	7.3300	7.2150	7.2300	-0.276%	1,580,246	+134.855%
2024-08-21	7.3100	7.3600	7.2100	7.2500	0.000%	2,021,880	+134.207%
2024-08-20	7.3600	7.3600	7.1400	7.2500	-1.361%	2,209,106	+134.207%
2024-08-19	7.3500	7.5150	7.3500	7.3500	0.000%	1,921,488	+131.020%
2024-08-16	7.2700	7.3800	7.2600	7.3500	-0.271%	1,972,205	+131.020%
2024-08-15	7.2700	7.4100	7.2700	7.3700	+2.503%	1,592,635	+130.393%
2024-08-14	7.1400	7.2100	7.1050	7.1900	+0.700%	1,343,902	+136.161%
2024-08-13	7.1300	7.1750	7.0300	7.1400	-0.557%	2,075,001	+137.815%
2024-08-12	7.0500	7.2400	7.0500	7.1800	+2.571%	1,989,480	+136.490%
2024-08-09	6.9300	7.0200	6.8650	7.0000	+1.010%	1,797,474	+142.571%
2024-08-08	6.8300	6.9900	6.7500	6.9300	+2.363%	2,614,198	+145.022%
2024-08-07	7.0300	7.1100	6.7450	6.7700	-1.599%	5,361,644	+150.812%
2024-08-06	6.8600	6.9600	6.7300	6.8800	+0.732%	2,993,479	+146.802%
2024-08-05	6.5400	6.8650	6.4400	6.8300	-1.014%	2,670,801	+148.609%
2024-08-02	7.2200	7.2300	6.8550	6.9000	-6.377%	4,145,479	+146.087%
2024-08-01	7.8000	7.8100	7.2750	7.3700	-5.513%	6,425,192	+130.393%
2024-07-31	7.6700	7.8300	7.6300	7.8000	+4.418%	2,983,487	+117.692%
2024-07-30	7.4500	7.5200	7.3900	7.4700	0.000%	2,119,913	+127.309%
2024-07-29	7.5600	7.6150	7.4100	7.4700	-0.797%	2,321,114	+127.309%
2024-07-26	7.4800	7.5750	7.3800	7.5300	+1.757%	4,329,107	+125.498%
2024-07-25	7.7100	7.7100	7.1700	7.4000	-2.632%	7,597,282	+129.459%
2024-07-24	7.8100	7.8900	7.6000	7.6000	-2.062%	3,999,227	+123.421%
2024-07-23	7.7600	7.8300	7.6950	7.7600	-0.767%	2,075,817	+118.814%
2024-07-22	7.7700	7.8850	7.6700	7.8200	+0.644%	1,526,333	+117.136%
2024-07-19	7.8500	7.9150	7.6900	7.7700	-0.639%	1,391,554	+118.533%
2024-07-18	7.8600	7.8900	7.7750	7.8200	+0.644%	1,983,029	+117.136%
2024-07-17	8.0100	8.0750	7.7600	7.7700	-2.753%	3,130,713	+118.533%
2024-07-16	8.0000	8.0100	7.8550	7.9900	0.000%	2,408,548	+112.516%
2024-07-15	8.0000	8.0700	7.9300	7.9900	-0.250%	2,152,790	+112.516%
2024-07-12	8.1900	8.2100	7.9701	8.0100	-1.476%	2,227,791	+111.985%
2024-07-11	7.9900	8.1400	7.9000	8.1300	+2.652%	2,172,142	+108.856%
2024-07-10	7.7700	7.9300	7.7250	7.9200	+2.458%	2,002,577	+114.394%
2024-07-09	7.8800	7.9300	7.7200	7.7300	-2.399%	2,439,720	+119.664%
2024-07-08	7.9000	7.9400	7.8218	7.9200	+0.126%	1,519,260	+114.394%
2024-07-05	8.1700	8.2000	7.8800	7.9100	-3.064%	2,202,362	+114.665%
2024-07-03	8.1400	8.2450	8.1300	8.1600	+0.741%	1,185,260	+108.088%
2024-07-02	7.9300	8.1000	7.9100	8.1000	+3.053%	2,079,239	+109.630%
2024-07-01	7.9700	8.0150	7.7900	7.8600	-0.127%	998,167	+116.031%
2024-06-28	7.9500	8.0300	7.8450	7.8700	-0.506%	1,683,375	+115.756%
2024-06-27	7.9000	7.9600	7.8100	7.9100	+0.764%	1,673,897	+114.665%
2024-06-26	7.8900	7.8900	7.7800	7.8500	-0.507%	1,740,971	+116.306%
2024-06-25	7.9300	7.9300	7.8150	7.8900	-0.127%	1,750,692	+115.209%
2024-06-24	7.6400	7.9350	7.6150	7.9000	+4.636%	1,940,881	+114.937%
2024-06-21	7.6600	7.6600	7.4900	7.5500	-1.178%	2,361,551	+124.901%
2024-06-20	7.6000	7.7200	7.5600	7.6400	+0.659%	2,437,929	+122.251%
2024-06-18	7.5000	7.6500	7.5000	7.5900	+2.016%	2,446,849	+123.715%
2024-06-17	7.4200	7.4850	7.3400	7.4400	0.000%	1,659,509	+128.226%
2024-06-14	7.5600	7.5800	7.3600	7.4400	-2.745%	3,450,726	+128.226%
2024-06-13	7.9000	7.9000	7.5250	7.6500	-3.042%	1,801,129	+121.961%
2024-06-12	8.0900	8.1200	7.8550	7.8900	-0.379%	2,002,473	+115.209%
2024-06-11	7.9600	7.9600	7.8200	7.9200	-0.876%	2,153,612	+114.394%
2024-06-10	7.9100	8.0600	7.8350	7.9900	+1.913%	3,700,571	+112.516%
2024-06-07	7.9800	7.9800	7.8300	7.8400	-1.631%	1,394,795	+116.582%
2024-06-06	7.8600	8.0000	7.8600	7.9700	+1.529%	1,576,924	+113.049%
2024-06-05	7.9200	7.9600	7.8100	7.8500	+0.128%	3,041,508	+116.306%
2024-06-04	8.0050	8.0500	7.8000	7.8400	-4.274%	3,461,211	+116.582%
2024-06-03	8.7100	8.7100	8.1100	8.1900	-5.970%	2,728,950	+107.326%
2024-05-31	8.5800	8.7100	8.5500	8.7100	+2.230%	1,802,287	+94.948%
2024-05-30	8.4100	8.5700	8.4100	8.5200	+0.948%	1,891,329	+99.296%
2024-05-29	8.5100	8.5400	8.3700	8.4400	-1.517%	1,522,344	+101.185%
2024-05-28	8.5100	8.6250	8.4800	8.5700	+1.902%	3,568,109	+98.133%
2024-05-24	8.3700	8.5100	8.3500	8.4100	+1.325%	3,177,295	+101.902%
2024-05-23	8.4900	8.5950	8.2300	8.3000	-1.425%	4,460,809	+104.578%
2024-05-22	8.7100	8.7100	8.3050	8.4200	-3.881%	5,049,298	+101.663%
2024-05-21	8.8000	8.8100	8.6650	8.7600	-0.905%	2,516,346	+93.836%
2024-05-20	8.8100	9.0150	8.7700	8.8400	+2.197%	2,630,852	+92.081%
2024-05-17	8.6400	8.7100	8.5900	8.6500	+0.232%	1,976,250	+96.301%
2024-05-16	8.8000	8.8100	8.6200	8.6300	-2.265%	1,480,753	+96.756%
2024-05-15	8.6100	8.8400	8.4700	8.8300	+2.794%	858,272	+92.299%
2024-05-14	8.5700	8.6600	8.5200	8.5900	-0.116%	4,253,408	+97.672%
2024-05-13	8.7300	8.7800	8.5200	8.6000	-1.149%	4,105,377	+97.442%
2024-05-10	8.8400	9.1400	8.6300	8.7000	-1.136%	7,076,269	+95.172%
2024-05-09	8.7400	8.8900	8.7100	8.8000	+0.802%	3,957,434	+92.955%
2024-05-08	8.7200	8.8100	8.7000	8.7300	-1.356%	671,531	+94.502%
2024-05-07	8.8500	8.9200	8.7200	8.8500	+0.340%	1,161,986	+91.864%
2024-05-06	8.7500	8.9600	8.7500	8.8200	+1.965%	530,500	+92.517%
2024-05-03	8.7400	8.7600	8.6000	8.6500	-0.689%	951,391	+96.301%
2024-05-02	8.6000	8.7900	8.5800	8.7100	+2.471%	1,239,434	+94.948%
2024-05-01	8.8200	8.8200	8.4100	8.5000	-3.519%	1,379,049	+99.765%
2024-04-30	9.1500	9.1900	8.8100	8.8100	-4.550%	8,505,532	+92.736%
2024-04-29	9.0600	9.2800	9.0000	9.2300	+1.764%	5,479,784	+83.965%
2024-04-26	9.0300	9.0800	8.9300	9.0700	+0.778%	2,789,218	+87.211%
2024-04-25	8.8200	9.0400	8.7500	9.0000	+1.695%	3,866,338	+88.667%
2024-04-24	8.8200	8.9100	8.7800	8.8500	-0.113%	4,472,573	+91.864%
2024-04-23	8.6500	8.8800	8.5900	8.8600	+2.074%	5,201,340	+91.648%
2024-04-22	8.6200	8.7900	8.5400	8.6800	-0.115%	4,002,326	+95.622%
2024-04-19	8.4200	8.7300	8.4000	8.6900	+2.840%	5,713,043	+95.397%
2024-04-18	8.5400	8.5900	8.3700	8.4500	-0.705%	4,587,745	+100.947%
2024-04-17	8.5400	8.7100	8.4400	8.5100	-0.351%	6,076,523	+99.530%
2024-04-16	8.4700	8.6000	8.3600	8.5400	+0.353%	4,652,919	+98.829%
2024-04-15	8.7900	8.8500	8.5000	8.5100	-2.965%	6,935,485	+99.530%
2024-04-12	9.0500	9.0700	8.7200	8.7700	-1.127%	8,535,241	+93.615%
2024-04-11	8.8100	9.0200	8.7600	8.8700	+1.256%	10,901,757	+91.432%
2024-04-10	8.8100	8.8500	8.6600	8.7600	-0.793%	8,752,261	+93.836%
2024-04-09	8.8300	8.9000	8.7600	8.8300	+0.341%	5,012,585	+92.299%
2024-04-08	8.7900	8.8800	8.6900	8.8000	0.000%	5,576,809	+92.955%
2024-04-05	8.8000	8.8600	8.7400	8.8000	-0.114%	4,185,255	+92.955%
2024-04-04	8.8000	8.8600	8.7300	8.8100	+0.114%	5,113,957	+92.736%
2024-04-03	8.5300	8.8000	8.4900	8.8000	+3.651%	8,108,665	+92.955%
2024-04-02	8.2500	8.5300	8.2000	8.4900	+3.917%	10,147,246	+100.000%
2024-04-01	8.2600	8.2900	8.1100	8.1700	-0.244%	5,167,185	+107.834%
2024-03-28	8.1400	8.2100	8.0600	8.1900	+1.613%	3,647,218	+107.326%
2024-03-27	7.7700	8.0700	7.7500	8.0600	+1.511%	5,248,865	+110.670%
2024-03-26	8.0100	8.0300	7.9200	7.9400	-0.750%	5,074,384	+113.854%
2024-03-25	7.8600	8.0200	7.8500	8.0000	+2.696%	6,248,980	+112.250%
2024-03-22	7.9200	7.9400	7.7300	7.7900	-1.765%	5,363,918	+117.972%
2024-03-21	7.9200	7.9800	7.8800	7.9300	+0.380%	5,074,355	+114.124%
2024-03-20	7.8400	7.9400	7.7900	7.9000	-0.504%	6,366,590	+114.937%
2024-03-19	7.8200	7.9800	7.8000	7.9400	+1.276%	4,986,919	+113.854%
2024-03-18	7.8000	7.8600	7.6100	7.8400	+0.901%	6,615,038	+116.582%
2024-03-15	7.7000	7.8000	7.6700	7.7700	+0.909%	6,981,174	+118.533%
2024-03-14	7.6800	7.7600	7.6100	7.7000	-0.388%	6,730,847	+120.519%
2024-03-13	7.6400	7.7600	7.6400	7.7300	+2.114%	5,288,330	+119.664%
2024-03-12	7.5000	7.5800	7.4700	7.5700	+0.265%	5,854,846	+124.306%
2024-03-11	7.5000	7.5500	7.3700	7.5500	+0.533%	5,586,898	+124.901%
2024-03-08	7.6000	7.6100	7.4600	7.5100	-0.923%	9,125,567	+126.099%
2024-03-07	7.6000	7.7000	7.5100	7.5800	+0.265%	6,795,590	+124.011%
2024-03-06	7.6000	7.6400	7.4900	7.5600	+0.666%	6,394,063	+124.603%
2024-03-05	7.4200	7.5800	7.3700	7.5100	+0.941%	7,660,226	+126.099%
2024-03-04	7.5300	7.5700	7.4000	7.4400	-0.668%	7,243,243	+128.226%
2024-03-01	7.3800	7.5800	7.3400	7.4900	+2.603%	8,811,959	+126.702%
2024-02-29	7.2100	7.4100	7.1400	7.3000	+2.098%	5,810,526	+132.603%
2024-02-28	7.1800	7.2100	7.0800	7.1500	+0.140%	5,938,477	+137.483%
2024-02-27	7.1800	7.2100	7.1100	7.1400	+0.281%	6,628,486	+137.815%
2024-02-26	7.0400	7.1300	6.9700	7.1200	+0.993%	5,190,216	+138.483%
2024-02-23	7.0500	7.0800	6.9700	7.0500	-0.983%	5,271,311	+140.851%
2024-02-22	6.9700	7.1600	6.9400	7.1200	+1.425%	7,482,415	+138.483%
2024-02-21	6.8400	7.0600	6.8400	7.0200	+2.632%	7,251,511	+141.880%
2024-02-20	6.8100	6.8800	6.7800	6.8400	+0.588%	7,049,990	+148.246%
2024-02-16	6.7100	6.8400	6.6700	6.8000	+1.493%	6,824,899	+149.706%
2024-02-15	6.3400	6.7300	6.3300	6.7000	+5.678%	7,048,275	+153.433%
2024-02-14	6.4100	6.4800	6.2900	6.3400	-0.157%	5,164,038	+167.823%
2024-02-13	6.4600	6.4800	6.3000	6.3500	-2.157%	5,516,298	+167.402%
2024-02-12	6.3400	6.5200	6.3400	6.4900	+2.528%	5,406,069	+161.633%
2024-02-09	6.3900	6.4100	6.3200	6.3300	-0.628%	4,940,507	+168.246%
2024-02-08	6.2700	6.4000	6.2500	6.3700	+1.757%	4,971,396	+166.562%
2024-02-07	6.2800	6.3200	6.2000	6.2600	0.000%	3,631,770	+171.246%
2024-02-06	6.1900	6.3300	6.1400	6.2600	+2.121%	4,663,825	+171.246%
2024-02-05	6.2000	6.2000	6.0300	6.1300	-1.920%	6,681,470	+176.998%
2024-02-02	6.3700	6.4000	6.2500	6.2500	-2.648%	6,499,364	+171.680%
2024-02-01	6.5700	6.6600	6.3900	6.4200	-1.534%	8,895,125	+164.486%
2024-01-31	6.6200	6.6900	6.5200	6.5200	-2.395%	5,789,181	+160.429%
2024-01-30	6.4800	6.6900	6.4500	6.6800	+1.985%	6,610,859	+154.192%
2024-01-29	6.5700	6.6100	6.4800	6.5500	-0.758%	5,573,731	+159.237%
2024-01-26	6.6000	6.6500	6.4600	6.6000	-0.302%	5,384,420	+157.273%
2024-01-25	6.5800	6.6300	6.4800	6.6200	+1.690%	5,739,091	+156.495%
2024-01-24	6.4700	6.5200	6.3800	6.5100	+1.719%	5,723,192	+160.829%
2024-01-23	6.3900	6.5000	6.3700	6.4000	-0.312%	4,294,409	+165.313%
2024-01-22	6.4000	6.4800	6.3600	6.4200	-0.311%	5,169,760	+164.486%
2024-01-19	6.3400	6.4400	6.3100	6.4400	+1.258%	5,751,447	+163.665%
2024-01-18	6.3800	6.4100	6.2900	6.3600	+0.315%	4,401,642	+166.981%
2024-01-17	6.3600	6.4200	6.2800	6.3400	-1.553%	4,570,724	+167.823%
2024-01-16	6.6400	6.6400	6.4200	6.4400	-3.158%	4,809,539	+163.665%
2024-01-12	6.8200	6.8300	6.6200	6.6500	+0.151%	3,922,670	+155.338%
2024-01-11	6.6000	6.6700	6.5400	6.6400	+1.065%	4,203,271	+155.723%
2024-01-10	6.7300	6.7400	6.5400	6.5700	-1.647%	3,872,118	+158.447%
2024-01-09	6.7700	6.7700	6.6100	6.6800	-0.743%	3,165,984	+154.192%
2024-01-08	6.7700	6.7800	6.6400	6.7300	-2.746%	5,352,667	+152.303%
2024-01-05	6.9100	6.9800	6.8500	6.9200	+0.875%	4,035,571	+145.376%
2024-01-04	7.1000	7.1000	6.8400	6.8600	-2.418%	4,363,988	+147.522%
2024-01-03	6.9300	7.0700	6.8700	7.0300	+1.590%	3,602,140	+141.536%
2024-01-02	7.0000	7.0800	6.9000	6.9200	-0.144%	4,316,368	+145.376%
2023-12-29	6.9700	6.9900	6.9200	6.9300	-0.431%	3,269,809	+145.022%
2023-12-28	7.0600	7.0800	6.9400	6.9600	-1.834%	2,607,874	+143.966%
2023-12-27	7.2000	7.2200	7.0800	7.0900	-1.528%	3,344,174	+139.492%
2023-12-26	7.1000	7.2300	7.0600	7.2000	+2.564%	2,122,335	+135.833%
2023-12-22	7.0500	7.1000	6.9700	7.0200	+0.429%	3,686,993	+141.880%
2023-12-21	6.9000	7.0000	6.8600	6.9900	+2.343%	4,773,256	+142.918%
2023-12-20	6.9900	7.0200	6.8200	6.8300	-1.727%	4,076,747	+148.609%
2023-12-19	6.8700	6.9600	6.8300	6.9500	+1.312%	4,114,420	+144.317%
2023-12-18	6.9600	7.0100	6.8300	6.8600	+0.882%	3,804,601	+147.522%
2023-12-15	6.8900	6.8900	6.7200	6.8000	-0.730%	6,159,665	+149.706%
2023-12-14	6.7700	6.9000	6.7700	6.8500	+3.474%	8,399,631	+147.883%
2023-12-13	6.4300	6.6200	6.3700	6.6200	+3.599%	3,572,640	+156.495%
2023-12-12	6.5200	6.5200	6.3300	6.3900	-3.328%	6,270,492	+165.728%
2023-12-11	6.7500	6.7900	6.5900	6.6100	-2.794%	5,534,258	+156.884%
2023-12-08	6.7000	6.8400	6.6700	6.8000	+2.719%	4,396,619	+149.706%
2023-12-07	6.6000	6.6800	6.5600	6.6200	+1.069%	5,488,082	+156.495%
2023-12-06	6.7800	6.8000	6.5400	6.5500	-3.818%	5,821,475	+159.237%
2023-12-05	6.9200	6.9500	6.8100	6.8100	-1.590%	4,962,056	+149.339%
2023-12-04	7.0500	7.0500	6.9100	6.9200	-2.398%	5,147,130	+145.376%
2023-12-01	7.0300	7.2100	7.0100	7.0900	+0.710%	4,483,496	+139.492%
2023-11-30	7.1500	7.2800	6.9500	7.0400	-0.142%	4,722,814	+141.193%
2023-11-29	7.0200	7.1100	6.9200	7.0500	+1.003%	4,989,729	+140.851%
2023-11-28	6.9800	7.0700	6.9300	6.9800	+1.013%	2,561,106	+143.266%
2023-11-27	6.9700	7.0000	6.9000	6.9100	-1.567%	3,465,644	+145.731%
2023-11-24	6.9500	7.1100	6.9500	7.0200	+1.299%	1,838,291	+141.880%
2023-11-22	6.8100	6.9800	6.7800	6.9300	-1.563%	3,776,789	+145.022%
2023-11-21	7.0600	7.1200	7.0100	7.0400	-0.424%	3,167,051	+141.193%
2023-11-20	7.1500	7.1900	7.0700	7.0700	+0.142%	3,223,952	+140.170%

.dark-mode .D4J1nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4J1nX{ color: #333333; background-color: white; border: 2px solid #333333; }VRNVeren Inc.stock NYSE

VRN
Veren Inc.
stock NYSE