Veren Inc. ( VRN) - Price History
Stock symbol VRN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VRN (Veren Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.01 | $6.01 |
| April 2025 | $5.91 | $5.91 |
| March 2025 | $6.62 | $6.62 |
| February 2025 | $5.45 | $5.45 |
| January 2025 | $5.03 | $5.03 |
| December 2024 | $5.14 | $5.14 |
| November 2024 | $5.21 | $5.30 |
| October 2024 | $5.08 | $5.16 |
| September 2024 | $6.05 | $6.15 |
| August 2024 | $7.02 | $7.23 |
| July 2024 | $7.57 | $7.80 |
| June 2024 | $7.64 | $7.87 |
| May 2024 | $8.36 | $8.71 |
| April 2024 | $8.46 | $8.81 |
| March 2024 | $7.86 | $8.19 |
| February 2024 | $6.93 | $7.30 |
| January 2024 | $6.19 | $6.52 |
| December 2023 | $6.58 | $6.93 |
| November 2023 | $6.61 | $7.04 |
| October 2023 | $7.50 | $8.01 |
| September 2023 | $7.78 | $8.30 |
| August 2023 | $7.63 | $8.22 |
| July 2023 | $7.51 | $8.11 |
| June 2023 | $6.23 | $6.73 |
| May 2023 | $5.78 | $6.31 |
| April 2023 | $6.78 | $7.40 |
| March 2023 | $6.46 | $7.06 |
| February 2023 | $6.16 | $6.83 |
| January 2023 | $6.73 | $7.46 |
| December 2022 | $6.45 | $7.15 |
| November 2022 | $6.95 | $7.77 |
| October 2022 | $6.98 | $7.83 |
| September 2022 | $5.49 | $6.16 |
| August 2022 | $6.71 | $7.59 |
| July 2022 | $7 | $7.92 |
| June 2022 | $6.29 | $7.12 |
| May 2022 | $7.77 | $8.84 |
| April 2022 | $6.08 | $6.92 |
| March 2022 | $6.38 | $7.25 |
| February 2022 | $6.29 | $7.19 |
| January 2022 | $5.64 | $6.44 |
| December 2021 | $4.67 | $5.34 |
| November 2021 | $3.75 | $4.31 |
| October 2021 | $4.38 | $5.03 |
| September 2021 | $4.02 | $4.61 |
| August 2021 | $3.13 | $3.59 |
| July 2021 | $3.20 | $3.67 |
| June 2021 | $3.94 | $4.53 |
| May 2021 | $3.56 | $4.09 |
| April 2021 | $3.42 | $3.93 |
| March 2021 | $3.63 | $4.17 |
| February 2021 | $3.18 | $3.66 |
| January 2021 | $2.38 | $2.74 |
| December 2020 | $2.04 | $2.34 |
| November 2020 | $1.56 | $1.79 |
| October 2020 | $1.09 | $1.25 |
| September 2020 | $1.06 | $1.22 |
| August 2020 | $1.52 | $1.75 |
| July 2020 | $1.34 | $1.54 |
| June 2020 | $1.42 | $1.63 |
| May 2020 | $1.21 | $1.40 |
| April 2020 | $1.20 | $1.39 |
| March 2020 | $0.67 | $0.77 |
| February 2020 | $2.34 | $2.72 |
| January 2020 | $2.83 | $3.29 |
| December 2019 | $3.85 | $4.47 |
| November 2019 | $3.01 | $3.50 |
| October 2019 | $3.14 | $3.66 |
| September 2019 | $3.66 | $4.26 |
| August 2019 | $2.71 | $3.16 |
| July 2019 | $2.84 | $3.31 |
| June 2019 | $2.83 | $3.30 |
| May 2019 | $2.86 | $3.36 |
| April 2019 | $3.31 | $3.88 |
| March 2019 | $2.76 | $3.24 |
| February 2019 | $2.73 | $3.21 |
| January 2019 | $2.54 | $2.99 |
| December 2018 | $2.57 | $3.02 |
| November 2018 | $2.50 | $2.96 |
| October 2018 | $3.95 | $4.72 |
| September 2018 | $5.30 | $6.35 |
| August 2018 | $5.11 | $6.15 |
| July 2018 | $5.64 | $6.81 |
| June 2018 | $6.06 | $7.35 |
| May 2018 | $6.61 | $8.04 |
| April 2018 | $7.19 | $8.77 |
| March 2018 | $5.56 | $6.80 |
| February 2018 | $5.89 | $7.22 |
| January 2018 | $6.41 | $7.89 |
| December 2017 | $6.18 | $7.62 |
| November 2017 | $5.89 | $7.29 |
| October 2017 | $6.63 | $8.23 |
| September 2017 | $6.46 | $8.05 |
| August 2017 | $5.50 | $6.87 |
| July 2017 | $6.26 | $7.85 |
| June 2017 | $6.08 | $7.65 |
| May 2017 | $6.86 | $8.65 |
| April 2017 | $7.78 | $9.91 |
| March 2017 | $8.48 | $10.82 |
| February 2017 | $8.61 | $11.01 |
| January 2017 | $9.11 | $11.67 |
| December 2016 | $10.59 | $13.59 |
| November 2016 | $9.92 | $12.75 |
| October 2016 | $9.26 | $11.92 |
| September 2016 | $10.23 | $13.20 |
| August 2016 | $11.68 | $15.10 |
| July 2016 | $11.30 | $14.63 |
| June 2016 | $12.18 | $15.79 |
| May 2016 | $13.06 | $16.96 |
| April 2016 | $12.92 | $16.82 |
| March 2016 | $10.61 | $13.84 |
| February 2016 | $9.30 | $12.15 |
| January 2016 | $8.44 | $11.10 |
| December 2015 | $8.80 | $11.65 |
| November 2015 | $9.79 | $13.04 |
| October 2015 | $10.10 | $13.63 |
| September 2015 | $8.36 | $11.43 |
| August 2015 | $9.28 | $12.78 |
| July 2015 | $10.95 | $15.18 |
| June 2015 | $14.59 | $20.48 |
| May 2015 | $16.03 | $22.69 |
| April 2015 | $18.30 | $26.10 |
| March 2015 | $15.55 | $22.34 |
| February 2015 | $17.10 | $24.76 |
| January 2015 | $16.28 | $23.74 |
| December 2014 | $15.76 | $23.16 |
| November 2014 | $17.68 | $26.19 |
| October 2014 | $22.15 | $33.03 |
| September 2014 | $24.06 | $36.10 |
| August 2014 | $27.45 | $41.42 |
| July 2014 | $26.91 | $40.82 |
| June 2014 | $29.06 | $44.31 |
| May 2014 | $26.67 | $40.86 |
| April 2014 | $26.42 | $40.70 |
| March 2014 | $23.58 | $36.51 |
| February 2014 | $22.53 | $35.09 |
| January 2014 | $22.12 | $34.65 |
| December 2013 | $24.65 | $38.84 |
| November 2013 | $23.82 | $37.75 |
| October 2013 | $24.41 | $38.90 |
| September 2013 | $23.69 | $37.97 |
| August 2013 | $22.62 | $36.46 |
| July 2013 | $23.48 | $38.07 |
| June 2013 | $20.88 | $34.07 |
| May 2013 | $22.04 | $36.19 |
| April 2013 | $23.14 | $38.21 |
| March 2013 | $22.76 | $37.82 |
| February 2013 | $22.64 | $37.84 |
| January 2013 | $23.05 | $38.74 |
| December 2012 | $22.37 | $37.82 |
| November 2012 | $23 | $39.12 |
| October 2012 | $24.35 | $41.66 |
| September 2012 | $25.69 | $44.18 |
| August 2012 | $23.96 | $41.42 |
| July 2012 | $22.81 | $39.66 |
| June 2012 | $21.26 | $37.18 |
| May 2012 | $21.81 | $38.38 |
| April 2012 | $24.66 | $43.62 |
| March 2012 | $24.34 | $43.29 |
| February 2012 | $26.42 | $47.24 |
| January 2012 | $25.26 | $45.39 |
| December 2011 | $24.44 | $44.12 |
| November 2011 | $23.92 | $43.40 |
| October 2011 | $23.52 | $42.91 |
| September 2011 | $20.48 | $37.55 |
| August 2011 | $24.51 | $45.21 |
| July 2011 | $24.31 | $45.08 |
| June 2011 | $24.81 | $46.25 |
| May 2011 | $25.71 | $48.18 |
| April 2011 | $24.07 | $45.34 |
| March 2011 | $25.63 | $48.53 |
| February 2011 | $25.39 | $48.30 |
| January 2011 | $23.12 | $44.21 |
| December 2010 | $23.16 | $44.52 |
| November 2010 | $20.94 | $40.45 |
| October 2010 | $20.40 | $39.63 |
| September 2010 | $18.86 | $36.83 |
| August 2010 | $17.85 | $35.08 |
| July 2010 | $18.62 | $36.82 |
| June 2010 | $17.55 | $34.91 |
| May 2010 | $18.55 | $37.11 |
| April 2010 | $21.14 | $42.56 |
| March 2010 | $18.96 | $38.37 |
| February 2010 | $18.15 | $36.96 |
| January 2010 | $17.21 | $35.24 |
| December 2009 | $18.25 | $37.59 |
| November 2009 | $18.02 | $37.34 |
| October 2009 | $16.20 | $33.75 |
| September 2009 | $16.43 | $34.43 |
| August 2009 | $15.82 | $33.35 |
| July 2009 | $15.27 | $32.40 |
| June 2009 | $13.65 | $29.16 |
| May 2009 | $13.50 | $29.02 |
| April 2009 | $10.95 | $23.73 |
| March 2009 | $9.53 | $20.81 |
| February 2009 | $8.46 | $18.63 |
| January 2009 | $8.85 | $19.69 |
| December 2008 | $8.82 | $19.80 |
| November 2008 | $9.42 | $21.39 |
| October 2008 | $10.30 | $23.60 |
| September 2008 | $12.66 | $29.28 |
| August 2008 | $15.72 | $36.60 |
| July 2008 | $14.49 | $33.95 |
| June 2008 | $16.87 | $39.77 |
| May 2008 | $15.33 | $36.34 |
| April 2008 | $13.46 | $32.08 |
| March 2008 | $11.60 | $27.82 |
| February 2008 | $11.38 | $27.48 |
| January 2008 | $9.94 | $24.18 |
| December 2007 | $10.14 | $24.88 |
| November 2007 | $9.60 | $23.74 |
| October 2007 | $9.79 | $24.40 |
| September 2007 | $8.33 | $20.95 |
| August 2007 | $7.11 | $18.06 |
| July 2007 | $7.35 | $18.88 |
| June 2007 | $7.14 | $18.50 |
| May 2007 | $7.29 | $19.08 |
| April 2007 | $6.46 | $17.08 |
| March 2007 | $5.98 | $15.97 |
| February 2007 | $5.48 | $14.80 |
| January 2007 | $5.20 | $14.21 |
| December 2006 | $5.43 | $15 |
| November 2006 | $5.45 | $15.22 |
| October 2006 | $6.31 | $17.84 |
| September 2006 | $5.68 | $16.21 |
| August 2006 | $7.15 | $20.64 |
| July 2006 | $6.98 | $20.32 |
| June 2006 | $6.70 | $19.68 |
| May 2006 | $6.80 | $20.14 |
| April 2006 | $6.81 | $20.37 |
| March 2006 | $6.32 | $19.07 |
| February 2006 | $6.16 | $18.76 |
| January 2006 | $6.19 | $19.03 |
| December 2005 | $5.70 | $17.68 |
| November 2005 | $5.70 | $17.85 |
| October 2005 | $5.01 | $15.85 |
| September 2005 | $5.87 | $18.75 |
| August 2005 | $5.30 | $17.07 |
| July 2005 | $5.08 | $16.51 |
| June 2005 | $4.56 | $14.94 |
| May 2005 | $4.37 | $14.45 |
| April 2005 | $4.12 | $13.76 |
| March 2005 | $4.79 | $16.14 |
| February 2005 | $4.79 | $16.30 |
| January 2005 | $4.30 | $14.75 |
| December 2004 | $4.08 | $14.11 |
| November 2004 | $4.40 | $15.22 |
| October 2004 | $3.97 | $13.88 |
| September 2004 | $3.62 | $12.79 |
| August 2004 | $3.21 | $11.45 |
| July 2004 | $3.12 | $11.26 |
| June 2004 | $2.96 | $10.80 |
| May 2004 | $2.81 | $10.35 |
| April 2004 | $2.97 | $11.07 |
| March 2004 | $3.16 | $11.90 |
| February 2004 | $2.85 | $10.86 |
| January 2004 | $2.70 | $10.39 |
| December 2003 | $2.67 | $10.43 |
| November 2003 | $2.38 | $9.41 |
| October 2003 | $2.27 | $9.08 |
| September 2003 | $2.19 | $8.88 |
VRN
Price: $6.01
52 week price:
Dividend Yield: 5.47%
5-year range yield:
Forward Dividend Yield: 5.34%
Payout Ratio: 77.49%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.33 USD
P/E Ratio: 18.21
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%