Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
14.71
-0.24 (-1.61%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Veris Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.95 | 14.95 | 14.61 | 14.71 | 14.71 | -1.61% | 751,287 |
| Sep 25, 2025 | 15.22 | 15.29 | 14.91 | 14.95 | 14.95 | -1.77% | 280,907 |
| Sep 24, 2025 | 15.63 | 15.64 | 15.22 | 15.22 | 15.22 | -2.81% | 488,203 |
| Sep 23, 2025 | 15.61 | 15.72 | 15.56 | 15.66 | 15.66 | 0.38% | 324,838 |
| Sep 22, 2025 | 15.62 | 15.70 | 15.53 | 15.60 | 15.60 | -0.51% | 497,106 |
| Sep 19, 2025 | 15.69 | 15.78 | 15.50 | 15.68 | 15.68 | 0.13% | 1,502,617 |
| Sep 18, 2025 | 15.38 | 15.66 | 15.38 | 15.66 | 15.66 | 1.95% | 917,759 |
| Sep 17, 2025 | 15.39 | 15.61 | 15.31 | 15.36 | 15.36 | -0.19% | 812,636 |
| Sep 16, 2025 | 15.31 | 15.53 | 15.26 | 15.39 | 15.39 | - | 1,589,706 |
| Sep 15, 2025 | 15.92 | 16.04 | 15.33 | 15.39 | 15.39 | -3.21% | 472,664 |
| Sep 12, 2025 | 16.14 | 16.14 | 15.88 | 15.90 | 15.90 | -1.49% | 567,595 |
| Sep 11, 2025 | 15.94 | 16.29 | 15.87 | 16.14 | 16.14 | 1.00% | 732,351 |
| Sep 10, 2025 | 16.06 | 16.21 | 15.87 | 15.98 | 15.98 | -1.05% | 717,861 |
| Sep 9, 2025 | 16.22 | 16.27 | 15.96 | 16.15 | 16.15 | -0.31% | 876,542 |
| Sep 8, 2025 | 16.15 | 16.30 | 16.05 | 16.20 | 16.20 | -0.18% | 758,180 |
| Sep 5, 2025 | 16.00 | 16.29 | 16.00 | 16.23 | 16.23 | 2.14% | 750,448 |
| Sep 4, 2025 | 15.82 | 15.92 | 15.66 | 15.89 | 15.89 | 0.95% | 555,854 |
| Sep 3, 2025 | 15.30 | 15.77 | 15.30 | 15.74 | 15.74 | 2.08% | 1,046,946 |
| Sep 2, 2025 | 15.56 | 15.72 | 15.31 | 15.42 | 15.42 | -1.97% | 895,893 |
| Aug 29, 2025 | 15.52 | 15.73 | 15.48 | 15.73 | 15.73 | 1.55% | 489,677 |
| Aug 28, 2025 | 15.38 | 15.49 | 15.21 | 15.49 | 15.49 | 0.98% | 466,267 |
| Aug 27, 2025 | 15.08 | 15.37 | 15.08 | 15.34 | 15.34 | 1.66% | 557,513 |
| Aug 26, 2025 | 15.14 | 15.31 | 15.07 | 15.09 | 15.09 | -0.26% | 644,583 |
| Aug 25, 2025 | 15.27 | 15.31 | 14.98 | 15.13 | 15.13 | -0.72% | 705,032 |
| Aug 22, 2025 | 14.52 | 15.40 | 14.52 | 15.24 | 15.24 | 5.69% | 2,304,559 |
| Aug 21, 2025 | 14.29 | 14.54 | 14.29 | 14.42 | 14.42 | - | 279,668 |
| Aug 20, 2025 | 14.47 | 14.62 | 14.36 | 14.42 | 14.42 | 0.07% | 573,784 |
| Aug 19, 2025 | 14.06 | 14.43 | 14.06 | 14.41 | 14.41 | 3.00% | 245,319 |
| Aug 18, 2025 | 14.21 | 14.25 | 13.99 | 13.99 | 13.99 | -1.69% | 260,448 |
| Aug 15, 2025 | 14.09 | 14.23 | 14.01 | 14.23 | 14.23 | 0.78% | 379,554 |
| Aug 14, 2025 | 14.09 | 14.16 | 13.98 | 14.12 | 14.12 | -0.98% | 297,029 |
| Aug 13, 2025 | 14.03 | 14.31 | 13.92 | 14.26 | 14.26 | 2.15% | 444,717 |
| Aug 12, 2025 | 13.83 | 14.00 | 13.72 | 13.96 | 13.96 | 1.60% | 302,867 |
| Aug 11, 2025 | 13.98 | 14.13 | 13.71 | 13.74 | 13.74 | -1.08% | 277,395 |
| Aug 8, 2025 | 14.31 | 14.31 | 13.89 | 13.89 | 13.89 | -2.25% | 266,688 |
| Aug 7, 2025 | 14.15 | 14.26 | 14.04 | 14.21 | 14.21 | 0.92% | 302,017 |
| Aug 6, 2025 | 14.33 | 14.33 | 14.08 | 14.08 | 14.08 | -1.54% | 319,478 |
| Aug 5, 2025 | 14.12 | 14.30 | 13.97 | 14.30 | 14.30 | 1.49% | 497,425 |
| Aug 4, 2025 | 13.84 | 14.14 | 13.84 | 14.09 | 14.09 | 1.81% | 458,686 |
| Aug 1, 2025 | 14.17 | 14.21 | 13.69 | 13.84 | 13.84 | -1.70% | 666,034 |
| Jul 31, 2025 | 14.10 | 14.17 | 13.98 | 14.08 | 14.08 | -0.85% | 700,892 |
| Jul 30, 2025 | 14.61 | 14.68 | 14.14 | 14.20 | 14.20 | -3.07% | 468,439 |
| Jul 29, 2025 | 14.49 | 14.70 | 14.37 | 14.65 | 14.65 | 2.09% | 467,121 |
| Jul 28, 2025 | 14.64 | 14.64 | 14.35 | 14.35 | 14.35 | -2.18% | 539,466 |
| Jul 25, 2025 | 14.74 | 14.75 | 14.49 | 14.67 | 14.67 | 0.62% | 676,728 |
| Jul 24, 2025 | 14.76 | 15.02 | 14.55 | 14.58 | 14.58 | 0.34% | 1,296,184 |
| Jul 23, 2025 | 14.44 | 14.61 | 14.40 | 14.53 | 14.53 | -0.07% | 514,824 |
| Jul 22, 2025 | 14.32 | 14.58 | 14.32 | 14.54 | 14.54 | 1.32% | 442,262 |
| Jul 21, 2025 | 14.39 | 14.74 | 14.31 | 14.35 | 14.35 | 0.21% | 409,364 |
| Jul 18, 2025 | 14.50 | 14.61 | 14.32 | 14.32 | 14.32 | -1.31% | 491,485 |