5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
+12.57%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
+14.98%
1 YEAR PERFORMANCE
-32.92%
Veren Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.99 | $5.91 (-1.34%) | $6.01 | $5.83 | 30.62 M | $3.62 B |
| 04/29/2025 | $6.10 | $6.09 (-0.16%) | $6.18 | $6.07 | 15.67 M | $3.76 B |
| 04/28/2025 | $6.13 | $6.19 (0.98%) | $6.25 | $6.11 | 18.83 M | $3.82 B |
| 04/25/2025 | $6.08 | $6.13 (0.82%) | $6.22 | $6.04 | 21.61 M | $3.78 B |
| 04/24/2025 | $6.03 | $6.11 (1.33%) | $6.15 | $5.99 | 25.49 M | $3.77 B |
| 04/23/2025 | $6.17 | $5.95 (-3.57%) | $6.19 | $5.89 | 28.51 M | $3.67 B |
| 04/22/2025 | $6.11 | $6.09 (-0.33%) | $6.20 | $6.04 | 21.75 M | $3.76 B |
| 04/21/2025 | $6.04 | $5.98 (-0.99%) | $6.15 | $5.93 | 20.78 M | $3.69 B |
| 04/17/2025 | $6.03 | $6.13 (1.66%) | $6.21 | $6.02 | 29.64 M | $3.78 B |
| 04/16/2025 | $5.80 | $5.96 (2.76%) | $6.09 | $5.79 | 24.72 M | $3.67 B |
| 04/15/2025 | $5.79 | $5.75 (-0.69%) | $5.94 | $5.69 | 23.92 M | $3.55 B |
| 04/14/2025 | $5.90 | $5.79 (-1.86%) | $5.90 | $5.67 | 25.99 M | $3.57 B |
| 04/11/2025 | $5.53 | $5.74 (3.8%) | $5.76 | $5.42 | 30.88 M | $3.54 B |
| 04/10/2025 | $5.64 | $5.47 (-3.01%) | $5.70 | $5.35 | 35.24 M | $3.37 B |
| 04/09/2025 | $4.93 | $5.88 (19.27%) | $5.95 | $4.93 | 39.22 M | $3.63 B |
| 04/08/2025 | $5.78 | $5.16 (-10.73%) | $5.78 | $5.06 | 45.58 M | $3.18 B |
| 04/07/2025 | $5.15 | $5.52 (7.18%) | $5.70 | $5.04 | 23.31 M | $3.40 B |
| 04/04/2025 | $5.89 | $5.53 (-6.11%) | $5.91 | $5.40 | 27.60 M | $3.41 B |
| 04/03/2025 | $6.30 | $6.27 (-0.48%) | $6.55 | $6.25 | 32.69 M | $3.87 B |
| 04/02/2025 | $6.54 | $6.68 (2.14%) | $6.68 | $6.52 | 16.22 M | $4.12 B |
| 04/01/2025 | $6.62 | $6.62 (0%) | $6.63 | $6.52 | 17.14 M | $4.08 B |
| 03/31/2025 | $6.52 | $6.62 (1.53%) | $6.67 | $6.50 | 19.88 M | $4.08 B |
| 03/28/2025 | $6.68 | $6.66 (-0.3%) | $6.75 | $6.60 | 19.76 M | $4.11 B |
| 03/27/2025 | $6.72 | $6.70 (-0.3%) | $6.82 | $6.67 | 12.27 M | $4.13 B |
| 03/26/2025 | $6.82 | $6.78 (-0.59%) | $6.92 | $6.76 | 15.63 M | $4.18 B |
| 03/25/2025 | $6.72 | $6.77 (0.74%) | $6.83 | $6.72 | 14.96 M | $4.17 B |
| 03/24/2025 | $6.65 | $6.68 (0.45%) | $6.76 | $6.62 | 14.62 M | $4.12 B |
| 03/21/2025 | $6.58 | $6.63 (0.76%) | $6.66 | $6.52 | 17.28 M | $4.09 B |
| 03/20/2025 | $6.55 | $6.63 (1.22%) | $6.73 | $6.51 | 26.05 M | $4.09 B |
| 03/19/2025 | $6.41 | $6.58 (2.65%) | $6.64 | $6.41 | 26.15 M | $4.06 B |
| 03/18/2025 | $6.40 | $6.40 (0%) | $6.45 | $6.30 | 23.51 M | $3.95 B |
| 03/17/2025 | $6.12 | $6.30 (2.94%) | $6.41 | $6.12 | 25.80 M | $3.88 B |
| 03/14/2025 | $6.00 | $6.10 (1.67%) | $6.12 | $5.94 | 21.73 M | $3.76 B |
| 03/13/2025 | $6.07 | $5.99 (-1.32%) | $6.16 | $5.96 | 29.68 M | $3.69 B |
| 03/12/2025 | $5.91 | $6.10 (3.21%) | $6.11 | $5.89 | 31.92 M | $3.76 B |
| 03/11/2025 | $5.72 | $5.86 (2.45%) | $5.92 | $5.71 | 42.28 M | $3.61 B |
| 03/10/2025 | $5.59 | $5.70 (1.97%) | $5.83 | $5.43 | 65.81 M | $3.51 B |
| 03/07/2025 | $4.97 | $4.91 (-1.21%) | $5.06 | $4.87 | 22.64 M | $3.03 B |
| 03/06/2025 | $4.89 | $4.91 (0.41%) | $5.01 | $4.83 | 27.69 M | $3.03 B |
| 03/05/2025 | $4.89 | $4.95 (1.23%) | $4.99 | $4.79 | 22.70 M | $3.05 B |
| 03/04/2025 | $4.81 | $4.91 (2.08%) | $5.01 | $4.68 | 26.38 M | $3.03 B |
| 03/03/2025 | $5.50 | $4.89 (-11.09%) | $5.54 | $4.82 | 34.13 M | $3.02 B |
| 02/28/2025 | $5.23 | $5.45 (4.21%) | $5.47 | $5.16 | 37.23 M | $3.36 B |
| 02/27/2025 | $4.98 | $5.25 (5.42%) | $5.36 | $4.98 | 28.80 M | $3.24 B |
| 02/26/2025 | $4.78 | $4.82 (0.84%) | $4.85 | $4.72 | 22.50 M | $2.97 B |
| 02/25/2025 | $4.95 | $4.76 (-3.84%) | $4.95 | $4.76 | 18.48 M | $2.93 B |
| 02/24/2025 | $5.00 | $4.95 (-1%) | $5.02 | $4.92 | 20.75 M | $3.05 B |
| 02/21/2025 | $5.25 | $5.00 (-4.76%) | $5.27 | $4.93 | 18.58 M | $3.08 B |
| 02/20/2025 | $5.32 | $5.30 (-0.38%) | $5.36 | $5.23 | 22.84 M | $3.27 B |
| 02/19/2025 | $5.29 | $5.34 (0.95%) | $5.38 | $5.27 | 22.02 M | $3.29 B |
| 02/18/2025 | $5.28 | $5.30 (0.38%) | $5.35 | $5.19 | 16.12 M | $3.27 B |
| 02/14/2025 | $5.29 | $5.25 (-0.76%) | $5.36 | $5.19 | 9.96 M | $3.24 B |
| 02/13/2025 | $5.17 | $5.26 (1.74%) | $5.27 | $5.14 | 11.69 M | $3.24 B |
| 02/12/2025 | $5.34 | $5.17 (-3.18%) | $5.38 | $5.17 | 10.29 M | $3.19 B |
| 02/11/2025 | $5.42 | $5.38 (-0.74%) | $5.52 | $5.35 | 18.72 M | $3.32 B |
| 02/10/2025 | $5.20 | $5.36 (3.08%) | $5.38 | $5.18 | 14.34 M | $3.30 B |
| 02/07/2025 | $5.12 | $5.14 (0.39%) | $5.22 | $5.10 | 15.13 M | $3.17 B |
| 02/06/2025 | $5.23 | $5.09 (-2.68%) | $5.27 | $5.06 | 12.33 M | $3.14 B |
| 02/05/2025 | $5.17 | $5.18 (0.19%) | $5.21 | $5.11 | 16.86 M | $3.19 B |
| 02/04/2025 | $4.92 | $5.17 (5.08%) | $5.19 | $4.91 | 17.64 M | $3.19 B |
| 02/03/2025 | $4.90 | $4.92 (0.41%) | $5.06 | $4.76 | 16.04 M | $3.03 B |
| 01/31/2025 | $5.27 | $5.03 (-4.55%) | $5.27 | $5.02 | 20.51 M | $3.10 B |
| 01/30/2025 | $5.27 | $5.25 (-0.38%) | $5.34 | $5.19 | 21.75 M | $3.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
