Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
15.01
+0.27 (1.83%)
Nov 7, 2025, 4:00 PM EST - Market closed
Veris Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.79 | 15.08 | 14.74 | 15.01 | 15.01 | 1.83% | 656,249 |
| Nov 6, 2025 | 14.90 | 14.98 | 14.74 | 14.74 | 14.74 | -1.21% | 477,132 |
| Nov 5, 2025 | 14.89 | 14.94 | 14.71 | 14.92 | 14.92 | 1.50% | 666,483 |
| Nov 4, 2025 | 14.40 | 14.70 | 14.33 | 14.70 | 14.70 | 2.30% | 1,387,522 |
| Nov 3, 2025 | 14.18 | 14.38 | 14.07 | 14.37 | 14.37 | 0.07% | 579,275 |
| Oct 31, 2025 | 14.40 | 14.53 | 14.30 | 14.36 | 14.36 | -1.10% | 602,154 |
| Oct 30, 2025 | 14.27 | 14.52 | 14.27 | 14.52 | 14.52 | 1.54% | 581,122 |
| Oct 29, 2025 | 14.68 | 14.68 | 14.24 | 14.30 | 14.30 | -3.25% | 612,244 |
| Oct 28, 2025 | 14.82 | 14.85 | 14.64 | 14.78 | 14.78 | -0.74% | 554,467 |
| Oct 27, 2025 | 15.03 | 15.03 | 14.76 | 14.89 | 14.89 | -1.13% | 634,606 |
| Oct 24, 2025 | 14.99 | 15.12 | 14.87 | 15.06 | 15.06 | 0.47% | 593,224 |
| Oct 23, 2025 | 14.97 | 15.09 | 14.63 | 14.99 | 14.99 | 0.47% | 704,615 |
| Oct 22, 2025 | 14.64 | 14.94 | 14.52 | 14.92 | 14.92 | 2.26% | 492,647 |
| Oct 21, 2025 | 14.67 | 14.76 | 14.58 | 14.59 | 14.59 | -0.48% | 377,943 |
| Oct 20, 2025 | 14.56 | 14.70 | 14.46 | 14.66 | 14.66 | 1.10% | 762,106 |
| Oct 17, 2025 | 14.60 | 14.84 | 14.47 | 14.50 | 14.50 | -0.62% | 829,548 |
| Oct 16, 2025 | 14.72 | 14.81 | 14.51 | 14.59 | 14.59 | -1.15% | 761,593 |
| Oct 15, 2025 | 14.69 | 14.85 | 14.67 | 14.76 | 14.76 | 0.48% | 435,924 |
| Oct 14, 2025 | 14.57 | 14.76 | 14.53 | 14.69 | 14.69 | 0.75% | 585,033 |
| Oct 13, 2025 | 14.43 | 14.59 | 14.32 | 14.58 | 14.58 | 1.25% | 315,994 |
| Oct 10, 2025 | 14.64 | 14.69 | 14.27 | 14.40 | 14.40 | -1.17% | 464,653 |
| Oct 9, 2025 | 14.60 | 14.68 | 14.46 | 14.57 | 14.57 | - | 374,136 |
| Oct 8, 2025 | 14.47 | 14.62 | 14.37 | 14.57 | 14.57 | 0.28% | 409,821 |
| Oct 7, 2025 | 14.60 | 14.73 | 14.45 | 14.53 | 14.53 | -0.55% | 601,910 |
| Oct 6, 2025 | 14.90 | 14.93 | 14.58 | 14.61 | 14.61 | -1.95% | 511,720 |
| Oct 3, 2025 | 15.09 | 15.20 | 14.89 | 14.90 | 14.90 | -0.93% | 710,732 |
| Oct 2, 2025 | 14.98 | 15.04 | 14.86 | 15.04 | 15.04 | 0.07% | 560,397 |
| Oct 1, 2025 | 15.10 | 15.23 | 15.02 | 15.03 | 15.03 | -1.12% | 567,989 |
| Sep 30, 2025 | 14.87 | 15.22 | 14.87 | 15.20 | 15.20 | 1.40% | 634,678 |
| Sep 29, 2025 | 14.67 | 15.14 | 14.52 | 14.99 | 14.91 | 1.90% | 1,254,625 |
| Sep 26, 2025 | 14.95 | 14.95 | 14.61 | 14.71 | 14.63 | -1.61% | 752,712 |
| Sep 25, 2025 | 15.22 | 15.29 | 14.91 | 14.95 | 14.87 | -1.77% | 280,907 |
| Sep 24, 2025 | 15.63 | 15.64 | 15.22 | 15.22 | 15.14 | -2.81% | 488,203 |
| Sep 23, 2025 | 15.61 | 15.72 | 15.56 | 15.66 | 15.58 | 0.38% | 324,838 |
| Sep 22, 2025 | 15.62 | 15.70 | 15.53 | 15.60 | 15.52 | -0.51% | 497,106 |
| Sep 19, 2025 | 15.69 | 15.78 | 15.50 | 15.68 | 15.60 | 0.13% | 1,502,617 |
| Sep 18, 2025 | 15.38 | 15.66 | 15.38 | 15.66 | 15.58 | 1.95% | 917,759 |
| Sep 17, 2025 | 15.39 | 15.61 | 15.31 | 15.36 | 15.28 | -0.19% | 812,636 |
| Sep 16, 2025 | 15.31 | 15.53 | 15.26 | 15.39 | 15.31 | - | 1,589,706 |
| Sep 15, 2025 | 15.92 | 16.04 | 15.33 | 15.39 | 15.31 | -3.21% | 472,664 |
| Sep 12, 2025 | 16.14 | 16.14 | 15.88 | 15.90 | 15.82 | -1.49% | 567,595 |
| Sep 11, 2025 | 15.94 | 16.29 | 15.87 | 16.14 | 16.06 | 1.00% | 732,351 |
| Sep 10, 2025 | 16.06 | 16.21 | 15.87 | 15.98 | 15.90 | -1.05% | 717,861 |
| Sep 9, 2025 | 16.22 | 16.27 | 15.96 | 16.15 | 16.07 | -0.31% | 876,542 |
| Sep 8, 2025 | 16.15 | 16.30 | 16.05 | 16.20 | 16.12 | -0.18% | 758,180 |
| Sep 5, 2025 | 16.00 | 16.29 | 16.00 | 16.23 | 16.15 | 2.14% | 750,448 |
| Sep 4, 2025 | 15.82 | 15.92 | 15.66 | 15.89 | 15.81 | 0.95% | 555,854 |
| Sep 3, 2025 | 15.30 | 15.77 | 15.30 | 15.74 | 15.66 | 2.08% | 1,046,946 |
| Sep 2, 2025 | 15.56 | 15.72 | 15.31 | 15.42 | 15.34 | -1.97% | 895,893 |
| Aug 29, 2025 | 15.52 | 15.73 | 15.48 | 15.73 | 15.65 | 1.55% | 489,677 |