Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
15.83
+0.52 (3.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Veris Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.30 | 15.88 | 15.26 | 15.88 | 15.88 | 3.72% | 1,065,822 |
| Apr 16, 2025 | 15.28 | 15.41 | 15.13 | 15.31 | 15.31 | 0.46% | 772,713 |
| Apr 15, 2025 | 15.26 | 15.46 | 15.17 | 15.24 | 15.24 | -0.07% | 441,768 |
| Apr 14, 2025 | 15.15 | 15.43 | 15.10 | 15.25 | 15.25 | 1.26% | 705,597 |
| Apr 11, 2025 | 14.95 | 15.11 | 14.45 | 15.06 | 15.06 | -0.26% | 501,242 |
| Apr 10, 2025 | 15.15 | 15.45 | 14.73 | 15.10 | 15.10 | -2.39% | 526,193 |
| Apr 9, 2025 | 14.56 | 15.64 | 14.12 | 15.47 | 15.47 | 5.02% | 651,138 |
| Apr 8, 2025 | 15.58 | 15.61 | 14.49 | 14.73 | 14.73 | -3.85% | 805,831 |
| Apr 7, 2025 | 15.45 | 15.96 | 14.91 | 15.32 | 15.32 | -2.92% | 821,631 |
| Apr 4, 2025 | 16.27 | 16.43 | 15.73 | 15.78 | 15.78 | -5.28% | 712,803 |
| Apr 3, 2025 | 16.90 | 17.18 | 16.56 | 16.66 | 16.66 | -2.63% | 564,821 |
| Apr 2, 2025 | 16.92 | 17.15 | 16.81 | 17.11 | 17.11 | 0.65% | 559,649 |
| Apr 1, 2025 | 16.92 | 17.07 | 16.66 | 17.00 | 17.00 | 0.47% | 655,343 |
| Mar 31, 2025 | 16.64 | 17.02 | 16.61 | 16.92 | 16.92 | 0.83% | 657,055 |
| Mar 28, 2025 | 16.81 | 16.83 | 16.54 | 16.78 | 16.70 | 0.42% | 278,075 |
| Mar 27, 2025 | 16.83 | 16.97 | 16.63 | 16.71 | 16.63 | -0.12% | 398,823 |
| Mar 26, 2025 | 16.66 | 16.79 | 16.58 | 16.73 | 16.65 | 0.90% | 238,240 |
| Mar 25, 2025 | 16.61 | 16.80 | 16.41 | 16.58 | 16.50 | -0.36% | 391,831 |
| Mar 24, 2025 | 16.45 | 16.67 | 16.45 | 16.64 | 16.56 | 2.02% | 565,289 |
| Mar 21, 2025 | 16.24 | 16.45 | 16.03 | 16.31 | 16.23 | - | 1,047,010 |
| Mar 20, 2025 | 16.22 | 16.51 | 16.16 | 16.31 | 16.23 | -0.37% | 525,766 |
| Mar 19, 2025 | 16.17 | 16.53 | 16.09 | 16.37 | 16.29 | 0.92% | 513,333 |
| Mar 18, 2025 | 16.46 | 16.51 | 16.01 | 16.22 | 16.14 | -1.52% | 506,251 |
| Mar 17, 2025 | 16.06 | 16.48 | 16.06 | 16.47 | 16.39 | 2.04% | 418,160 |
| Mar 14, 2025 | 16.10 | 16.27 | 16.00 | 16.14 | 16.06 | 0.62% | 364,163 |
| Mar 13, 2025 | 16.15 | 16.26 | 15.93 | 16.04 | 15.97 | -0.31% | 508,229 |
| Mar 12, 2025 | 16.09 | 16.31 | 15.96 | 16.09 | 16.01 | -0.74% | 542,813 |
| Mar 11, 2025 | 16.52 | 16.52 | 16.08 | 16.21 | 16.13 | -1.34% | 465,978 |
| Mar 10, 2025 | 16.74 | 16.85 | 16.31 | 16.43 | 16.35 | -1.62% | 505,966 |
| Mar 7, 2025 | 16.52 | 16.86 | 16.52 | 16.70 | 16.62 | 1.03% | 464,860 |
| Mar 6, 2025 | 16.64 | 16.66 | 16.38 | 16.53 | 16.45 | -1.25% | 381,157 |
| Mar 5, 2025 | 16.60 | 16.86 | 16.59 | 16.74 | 16.66 | 0.12% | 506,662 |
| Mar 4, 2025 | 17.01 | 17.09 | 16.71 | 16.72 | 16.64 | -1.94% | 524,438 |
| Mar 3, 2025 | 16.90 | 17.12 | 16.90 | 17.05 | 16.97 | 0.71% | 347,817 |
| Feb 28, 2025 | 16.59 | 16.93 | 16.54 | 16.93 | 16.85 | 2.61% | 705,258 |
| Feb 27, 2025 | 15.92 | 16.53 | 15.92 | 16.50 | 16.42 | 2.61% | 429,009 |
| Feb 26, 2025 | 15.71 | 16.28 | 14.58 | 16.08 | 16.00 | -0.74% | 739,681 |
| Feb 25, 2025 | 15.76 | 16.77 | 15.25 | 16.20 | 16.12 | 1.25% | 1,156,240 |
| Feb 24, 2025 | 15.62 | 16.09 | 15.57 | 16.00 | 15.93 | 2.17% | 740,188 |
| Feb 21, 2025 | 15.83 | 15.83 | 15.44 | 15.66 | 15.59 | -0.13% | 404,442 |
| Feb 20, 2025 | 15.56 | 15.71 | 15.53 | 15.68 | 15.61 | 0.45% | 436,199 |
| Feb 19, 2025 | 15.88 | 15.90 | 15.51 | 15.61 | 15.54 | -2.32% | 372,146 |
| Feb 18, 2025 | 15.86 | 16.10 | 15.86 | 15.98 | 15.91 | -0.12% | 384,723 |
| Feb 14, 2025 | 15.94 | 16.18 | 15.79 | 16.00 | 15.93 | 1.46% | 586,106 |
| Feb 13, 2025 | 15.78 | 15.82 | 15.70 | 15.77 | 15.70 | 0.45% | 445,264 |
| Feb 12, 2025 | 15.60 | 15.86 | 15.60 | 15.70 | 15.63 | -1.57% | 310,470 |
| Feb 11, 2025 | 15.83 | 16.02 | 15.83 | 15.95 | 15.88 | -0.25% | 181,112 |
| Feb 10, 2025 | 16.08 | 16.08 | 15.78 | 15.99 | 15.92 | -0.56% | 196,286 |
| Feb 7, 2025 | 16.03 | 16.11 | 15.80 | 16.08 | 16.00 | -0.31% | 324,932 |
| Feb 6, 2025 | 16.13 | 16.18 | 16.02 | 16.13 | 16.05 | 0.19% | 221,293 |