Veren (VRN) | Stock Price History & Returns | 2024 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Veren Historical Price Chart
Veren Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | $6.01 | 0.00% | $6.06 | $6.12 | $5.95 | 27.9M |
| May 8, 2025 | $6.01 | +2.91% | $5.91 | $6.05 | $5.85 | 20.1M |
| May 7, 2025 | $5.84 | +0.34% | $5.81 | $5.85 | $5.73 | 27.5M |
| May 6, 2025 | $5.82 | +1.22% | $5.80 | $5.90 | $5.73 | 32.6M |
| May 5, 2025 | $5.75 | -2.87% | $5.74 | $5.84 | $5.72 | 19.7M |
| May 2, 2025 | $5.92 | +0.17% | $5.99 | $6.04 | $5.85 | 28.7M |
| May 1, 2025 | $5.91 | 0.00% | $5.83 | $6.07 | $5.83 | 35.6M |
| Apr 30, 2025 | $5.91 | -2.96% | $5.99 | $6.01 | $5.83 | 30.7M |
| Apr 29, 2025 | $6.09 | -1.62% | $6.10 | $6.18 | $6.07 | 15.7M |
| Apr 28, 2025 | $6.19 | +0.98% | $6.13 | $6.25 | $6.11 | 18.8M |
| Apr 25, 2025 | $6.13 | +0.33% | $6.08 | $6.22 | $6.04 | 21.6M |
| Apr 24, 2025 | $6.11 | +2.69% | $6.03 | $6.15 | $5.99 | 25.5M |
| Apr 23, 2025 | $5.95 | -2.30% | $6.17 | $6.19 | $5.89 | 28.5M |
| Apr 22, 2025 | $6.09 | +1.84% | $6.11 | $6.20 | $6.04 | 21.8M |
| Apr 21, 2025 | $5.98 | -2.45% | $6.04 | $6.15 | $5.93 | 20.8M |
| Apr 17, 2025 | $6.13 | +2.85% | $6.03 | $6.21 | $6.02 | 29.6M |
| Apr 16, 2025 | $5.96 | +3.65% | $5.80 | $6.09 | $5.79 | 24.7M |
| Apr 15, 2025 | $5.75 | -0.69% | $5.79 | $5.94 | $5.69 | 23.9M |
| Apr 14, 2025 | $5.79 | +0.87% | $5.90 | $5.90 | $5.67 | 26.0M |
| Apr 11, 2025 | $5.74 | +4.94% | $5.53 | $5.76 | $5.42 | 30.9M |
| Apr 10, 2025 | $5.47 | -6.97% | $5.64 | $5.70 | $5.35 | 35.2M |
| Apr 9, 2025 | $5.88 | +13.95% | $4.93 | $5.95 | $4.93 | 39.2M |
| Apr 8, 2025 | $5.16 | -6.52% | $5.78 | $5.78 | $5.06 | 45.6M |
| Apr 7, 2025 | $5.52 | -0.18% | $5.15 | $5.70 | $5.04 | 23.3M |
| Apr 4, 2025 | $5.53 | -11.80% | $5.89 | $5.91 | $5.40 | 27.6M |
| Apr 3, 2025 | $6.27 | -6.14% | $6.30 | $6.55 | $6.25 | 32.7M |
| Apr 2, 2025 | $6.68 | +0.91% | $6.54 | $6.68 | $6.52 | 16.2M |
| Apr 1, 2025 | $6.62 | 0.00% | $6.62 | $6.63 | $6.52 | 17.1M |
| Mar 31, 2025 | $6.62 | -0.60% | $6.52 | $6.67 | $6.50 | 19.9M |
| Mar 28, 2025 | $6.66 | -0.60% | $6.68 | $6.75 | $6.60 | 19.8M |
| Mar 27, 2025 | $6.70 | -1.18% | $6.72 | $6.82 | $6.67 | 12.3M |
| Mar 26, 2025 | $6.78 | +0.15% | $6.82 | $6.92 | $6.76 | 15.6M |
| Mar 25, 2025 | $6.77 | +1.35% | $6.72 | $6.83 | $6.72 | 15.0M |
| Mar 24, 2025 | $6.68 | +0.75% | $6.65 | $6.76 | $6.62 | 14.6M |
| Mar 21, 2025 | $6.63 | 0.00% | $6.58 | $6.66 | $6.52 | 17.3M |
| Mar 20, 2025 | $6.63 | +0.76% | $6.55 | $6.73 | $6.51 | 26.1M |
| Mar 19, 2025 | $6.58 | +2.81% | $6.41 | $6.64 | $6.41 | 26.2M |
| Mar 18, 2025 | $6.40 | +1.59% | $6.40 | $6.45 | $6.30 | 23.5M |
| Mar 17, 2025 | $6.30 | +3.28% | $6.12 | $6.41 | $6.12 | 25.8M |
| Mar 14, 2025 | $6.10 | +1.84% | $6.00 | $6.12 | $5.94 | 21.7M |
| Mar 13, 2025 | $5.99 | -1.80% | $6.07 | $6.16 | $5.96 | 29.7M |
| Mar 12, 2025 | $6.10 | +4.10% | $5.91 | $6.11 | $5.89 | 31.9M |
| Mar 11, 2025 | $5.86 | +2.81% | $5.72 | $5.92 | $5.71 | 42.3M |
| Mar 10, 2025 | $5.70 | +16.09% | $5.59 | $5.83 | $5.43 | 65.8M |
| Mar 7, 2025 | $4.91 | 0.00% | $4.97 | $5.06 | $4.87 | 22.6M |
| Mar 6, 2025 | $4.91 | -0.81% | $4.89 | $5.01 | $4.83 | 27.7M |
| Mar 5, 2025 | $4.95 | +0.81% | $4.89 | $4.99 | $4.79 | 22.7M |
| Mar 4, 2025 | $4.91 | +0.41% | $4.81 | $5.01 | $4.68 | 26.4M |
| Mar 3, 2025 | $4.89 | -10.28% | $5.50 | $5.54 | $4.82 | 34.1M |
| Feb 28, 2025 | $5.45 | +3.81% | $5.23 | $5.47 | $5.16 | 37.2M |
| Feb 27, 2025 | $5.25 | +8.92% | $4.98 | $5.36 | $4.98 | 28.8M |
| Feb 26, 2025 | $4.82 | +1.26% | $4.78 | $4.85 | $4.72 | 22.5M |
| Feb 25, 2025 | $4.76 | -3.84% | $4.95 | $4.95 | $4.76 | 18.5M |
| Feb 24, 2025 | $4.95 | -1.00% | $5.00 | $5.02 | $4.92 | 20.8M |
| Feb 21, 2025 | $5.00 | -5.66% | $5.25 | $5.27 | $4.93 | 18.6M |
| Feb 20, 2025 | $5.30 | -0.75% | $5.32 | $5.36 | $5.23 | 22.8M |
| Feb 19, 2025 | $5.34 | +0.75% | $5.29 | $5.38 | $5.27 | 22.0M |
| Feb 18, 2025 | $5.30 | +0.95% | $5.28 | $5.35 | $5.19 | 16.1M |
| Feb 14, 2025 | $5.25 | -0.19% | $5.29 | $5.36 | $5.19 | 10.0M |
| Feb 13, 2025 | $5.26 | +1.74% | $5.17 | $5.27 | $5.14 | 11.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | $6.01 | +1.52% | $5.74 | $6.12 | $5.72 | 127.7M |
| Apr 28, 2025 | $5.92 | -3.43% | $6.13 | $6.25 | $5.83 | 129.5M |
| Apr 21, 2025 | $6.13 | 0.00% | $6.04 | $6.22 | $5.89 | 118.1M |
| Apr 14, 2025 | $6.13 | +6.79% | $5.90 | $6.21 | $5.67 | 104.3M |
| Apr 7, 2025 | $5.74 | +3.80% | $5.15 | $5.95 | $4.93 | 174.2M |
| Mar 31, 2025 | $5.53 | -16.97% | $6.52 | $6.68 | $5.40 | 113.5M |
| Mar 24, 2025 | $6.66 | +0.45% | $6.65 | $6.92 | $6.60 | 77.2M |
| Mar 17, 2025 | $6.63 | +8.69% | $6.12 | $6.73 | $6.12 | 118.8M |
| Mar 10, 2025 | $6.10 | +24.24% | $5.59 | $6.16 | $5.43 | 191.4M |
| Mar 3, 2025 | $4.91 | -9.91% | $5.50 | $5.54 | $4.68 | 133.5M |
| Feb 24, 2025 | $5.45 | +9.00% | $5.00 | $5.47 | $4.72 | 127.8M |
| Feb 17, 2025 | $5.00 | -4.76% | $5.28 | $5.38 | $4.93 | 79.6M |
| Feb 10, 2025 | $5.25 | +2.14% | $5.20 | $5.52 | $5.14 | 65.0M |
| Feb 3, 2025 | $5.14 | +2.19% | $4.90 | $5.27 | $4.76 | 78.0M |
| Jan 27, 2025 | $5.03 | -4.55% | $5.21 | $5.34 | $5.02 | 101.3M |
| Jan 20, 2025 | $5.27 | -3.30% | $5.47 | $5.57 | $5.26 | 61.4M |
| Jan 13, 2025 | $5.45 | -0.55% | $5.52 | $5.60 | $5.31 | 81.5M |
| Jan 6, 2025 | $5.48 | +5.59% | $5.27 | $5.64 | $5.25 | 62.8M |
| Dec 30, 2024 | $5.19 | +5.92% | $4.94 | $5.32 | $4.89 | 55.2M |
| Dec 23, 2024 | $4.90 | +5.15% | $4.64 | $5.01 | $4.60 | 40.8M |
| Dec 16, 2024 | $4.66 | -4.12% | $4.81 | $4.82 | $4.39 | 57.9M |
| Dec 9, 2024 | $4.86 | -2.61% | $5.02 | $5.13 | $4.82 | 40.6M |
| Dec 2, 2024 | $4.99 | -5.85% | $5.28 | $5.30 | $4.96 | 31.6M |
| Nov 25, 2024 | $5.30 | -2.39% | $5.43 | $5.44 | $5.17 | 23.2M |
| Nov 18, 2024 | $5.43 | +4.62% | $5.28 | $5.55 | $5.19 | 26.7M |
| Nov 11, 2024 | $5.19 | -1.70% | $5.21 | $5.36 | $5.00 | 33.0M |
| Nov 4, 2024 | $5.28 | +6.24% | $5.06 | $5.42 | $5.00 | 45.1M |
| Oct 28, 2024 | $4.97 | -20.61% | $6.00 | $6.11 | $4.90 | 45.5M |
| Oct 21, 2024 | $6.26 | +3.81% | $6.08 | $6.27 | $5.97 | 25.6M |
| Oct 14, 2024 | $6.03 | -6.66% | $6.35 | $6.36 | $5.95 | 22.7M |
| Oct 7, 2024 | $6.46 | -2.42% | $6.69 | $6.76 | $6.39 | 30.8M |
| Sep 30, 2024 | $6.62 | +7.64% | $6.14 | $6.68 | $6.05 | 28.7M |
| Sep 23, 2024 | $6.15 | -4.50% | $6.44 | $6.61 | $6.05 | 25.9M |
| Sep 16, 2024 | $6.44 | +3.87% | $6.25 | $6.57 | $6.15 | 24.4M |
| Sep 9, 2024 | $6.20 | -3.12% | $6.42 | $6.47 | $6.04 | 24.4M |
| Sep 2, 2024 | $6.40 | -11.48% | $7.02 | $7.03 | $6.36 | 18.4M |
| Aug 26, 2024 | $7.23 | -2.17% | $7.55 | $7.61 | $7.09 | 11.3M |
| Aug 19, 2024 | $7.39 | +0.54% | $7.35 | $7.52 | $7.14 | 9.7M |
| Aug 12, 2024 | $7.35 | +5.00% | $7.05 | $7.41 | $7.03 | 9.0M |
| Aug 5, 2024 | $7.00 | +1.45% | $6.54 | $7.11 | $6.44 | 15.5M |
| Jul 29, 2024 | $6.90 | -8.37% | $7.56 | $7.83 | $6.86 | 18.1M |
| Jul 22, 2024 | $7.53 | -3.09% | $7.77 | $7.89 | $7.17 | 20.7M |
| Jul 15, 2024 | $7.77 | -3.00% | $8.00 | $8.07 | $7.69 | 11.1M |
| Jul 8, 2024 | $8.01 | +1.26% | $7.90 | $8.21 | $7.72 | 10.4M |
| Jul 1, 2024 | $7.91 | +0.51% | $7.97 | $8.24 | $7.79 | 6.5M |
| Jun 24, 2024 | $7.87 | +4.24% | $7.64 | $8.03 | $7.62 | 9.5M |
| Jun 17, 2024 | $7.55 | +1.48% | $7.42 | $7.72 | $7.34 | 10.3M |
| Jun 10, 2024 | $7.44 | -5.10% | $7.91 | $8.12 | $7.36 | 14.5M |
| Jun 3, 2024 | $7.84 | -9.99% | $8.71 | $8.71 | $7.80 | 13.4M |
| May 27, 2024 | $8.71 | +3.57% | $8.51 | $8.71 | $8.37 | 9.3M |
| May 20, 2024 | $8.41 | -2.77% | $8.81 | $9.02 | $8.23 | 17.9M |
| May 13, 2024 | $8.65 | -0.57% | $8.73 | $8.84 | $8.48 | 12.7M |
| May 6, 2024 | $8.70 | 0.00% | $8.72 | $9.14 | $8.63 | 14.0M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | $6.01 | +1.69% | $5.83 | $6.12 | $5.72 | 192.0M |
| Apr 1, 2025 | $5.91 | -10.73% | $6.62 | $6.68 | $4.93 | 555.5M |
| Mar 1, 2025 | $6.62 | +21.47% | $5.50 | $6.92 | $4.68 | 540.9M |
| Feb 1, 2025 | $5.45 | +8.35% | $4.90 | $5.52 | $4.72 | 350.3M |
| Jan 1, 2025 | $5.03 | -2.14% | $5.21 | $5.64 | $5.02 | 336.3M |
| Dec 1, 2024 | $5.14 | -3.02% | $5.28 | $5.30 | $4.39 | 196.8M |
| Nov 1, 2024 | $5.30 | +2.71% | $5.31 | $5.55 | $4.90 | 139.3M |
| Oct 1, 2024 | $5.16 | -16.10% | $6.09 | $6.76 | $4.99 | 137.6M |
| Sep 1, 2024 | $6.15 | -14.94% | $7.02 | $7.03 | $6.04 | 97.6M |
| Aug 1, 2024 | $7.23 | -7.31% | $7.80 | $7.81 | $6.44 | 56.2M |
| Jul 1, 2024 | $7.80 | -0.89% | $7.97 | $8.24 | $7.17 | 56.2M |
| Jun 1, 2024 | $7.87 | -9.64% | $8.71 | $8.71 | $7.34 | 47.7M |
| May 1, 2024 | $8.71 | 0.00% | $8.72 | $9.14 | $8.23 | 53.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $6.01 | +16.93% | $5.21 | $6.92 | $4.68 | 2.0B |
| 2024 | $5.14 | 0.00% | $8.72 | $9.14 | $4.39 | 785.2M |
How Veren Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Veren Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Veren | -30.92% | -30.92% | -30.92% | -30.92% | -30.92% | -30.92% | |
| ConocoPhillips | N/A | N/A | N/A | N/A | N/A | N/A | |
| Canadian Natural | N/A | N/A | N/A | N/A | N/A | N/A | |
| Range Resources | N/A | N/A | N/A | N/A | N/A | N/A | |
| Ovintiv | N/A | N/A | N/A | N/A | N/A | N/A | |
| Comstock Resources | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P 500 | Market | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Energy | Sector | N/A | N/A | N/A | N/A | N/A | N/A |
Calculate Your Veren Investment Returns
Long-Term Investment Performance Analysis
Veren stock price in May 2024 was $8.70, A $1,000.00 lump sum investment in Veren made 1 years ago would be worth approximately $718.39 today, representing a negative return of -28.16%. This translates to an annualized return (CAGR) of -25.52%. During this period, Veren paid out $0.24 per share in total dividends, providing additional income beyond capital appreciation.
1 Year 1 Month Investment Scenario (May 2024 - Jun 2025)
Initial Investment
$1,000.00
Current Value
$718.39
Total Return
-28.16%
Annual Return (CAGR)
-25.52%
Total Dividends
$27.59
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Veren (VRN) stock performed during last 12 months?
Over the last 12 months, Veren has delivered a total return of -30.9%.
- 52-Week High reached $9.14 on May 10, 2024.
- 52-Week Low touched $4.39 on December 20, 2024.
- Current Price trading at $6.01 as of August 23, 2025.
- What is Veren's (VRN) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Veren (vrn) would have grown to approximately $6,908.00 as of August 23, 2025, representing a total return of -30.9%.
This represents a compound annual growth rate (CAGR) of -7.1% over the 5-year period.
- How does Veren's Stock 10-year annualized return compare to the Energy sector?
Veren (vrn) has delivered an annualized return of -3.6% over the past 10 years.
To illustrate: $10,000.00 invested in Veren would have grown to $6,908.00 over this 10-year period.
This performance should be compared against other companies in the Energy sector to understand relative performance.
- What was Veren's best-performing year historically?
Veren (vrn) has achieved its strongest performance over the 12 months period, delivering a total return of -30.9%.
- What is the longest period of consecutive yearly growth Veren has achieved historically?
Veren (vrn) shows the following performance across different time periods:
Negative Returns: 12 months (-30.9%), 3 years (-30.9%), 5 years (-30.9%), 10 years (-30.9%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.