Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
14.35
+0.03 (0.21%)
Jul 21, 2025, 4:00 PM - Market closed
Veris Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.39 | 14.74 | 14.31 | 14.35 | 14.35 | 0.21% | 409,160 |
| Jul 18, 2025 | 14.50 | 14.61 | 14.32 | 14.32 | 14.32 | -1.31% | 491,485 |
| Jul 17, 2025 | 14.72 | 14.80 | 14.51 | 14.51 | 14.51 | -1.16% | 460,661 |
| Jul 16, 2025 | 14.54 | 14.72 | 14.44 | 14.68 | 14.68 | 1.10% | 381,572 |
| Jul 15, 2025 | 14.75 | 14.90 | 14.46 | 14.52 | 14.52 | -1.89% | 548,518 |
| Jul 14, 2025 | 14.62 | 14.86 | 14.62 | 14.80 | 14.80 | 0.89% | 385,715 |
| Jul 11, 2025 | 14.62 | 14.73 | 14.53 | 14.67 | 14.67 | -0.68% | 309,115 |
| Jul 10, 2025 | 14.55 | 14.86 | 14.55 | 14.77 | 14.77 | 1.23% | 407,136 |
| Jul 9, 2025 | 14.62 | 14.72 | 14.58 | 14.59 | 14.59 | -0.07% | 441,647 |
| Jul 8, 2025 | 14.46 | 14.72 | 14.43 | 14.60 | 14.60 | 0.41% | 473,114 |
| Jul 7, 2025 | 14.70 | 14.79 | 14.35 | 14.54 | 14.54 | -1.22% | 536,256 |
| Jul 3, 2025 | 14.61 | 14.76 | 14.56 | 14.72 | 14.72 | 0.41% | 207,900 |
| Jul 2, 2025 | 14.74 | 14.75 | 14.47 | 14.66 | 14.66 | -0.68% | 510,480 |
| Jul 1, 2025 | 14.84 | 15.01 | 14.76 | 14.76 | 14.76 | -0.87% | 511,112 |
| Jun 30, 2025 | 14.93 | 14.94 | 14.65 | 14.89 | 14.89 | -0.67% | 735,738 |
| Jun 27, 2025 | 14.94 | 15.16 | 14.87 | 14.99 | 14.91 | 0.60% | 926,260 |
| Jun 26, 2025 | 14.65 | 14.92 | 14.55 | 14.90 | 14.82 | 2.19% | 573,800 |
| Jun 25, 2025 | 14.98 | 15.04 | 14.51 | 14.58 | 14.50 | -2.99% | 653,923 |
| Jun 24, 2025 | 15.20 | 15.27 | 15.01 | 15.03 | 14.95 | -0.66% | 551,387 |
| Jun 23, 2025 | 15.06 | 15.20 | 14.81 | 15.13 | 15.05 | 0.67% | 646,074 |
| Jun 20, 2025 | 15.04 | 15.10 | 14.88 | 15.03 | 14.95 | 0.27% | 1,114,676 |
| Jun 18, 2025 | 14.85 | 15.07 | 14.85 | 14.99 | 14.91 | 0.74% | 561,474 |
| Jun 17, 2025 | 14.83 | 14.96 | 14.74 | 14.88 | 14.80 | -0.67% | 497,143 |
| Jun 16, 2025 | 15.02 | 15.11 | 14.93 | 14.98 | 14.90 | 0.40% | 540,807 |
| Jun 13, 2025 | 15.13 | 15.20 | 14.82 | 14.92 | 14.84 | -2.36% | 356,241 |
| Jun 12, 2025 | 15.21 | 15.31 | 15.12 | 15.28 | 15.20 | 0.39% | 450,451 |
| Jun 11, 2025 | 15.33 | 15.46 | 15.15 | 15.22 | 15.14 | -0.72% | 411,040 |
| Jun 10, 2025 | 15.27 | 15.47 | 15.23 | 15.33 | 15.25 | 0.92% | 322,469 |
| Jun 9, 2025 | 15.09 | 15.28 | 15.00 | 15.19 | 15.11 | 0.86% | 402,318 |
| Jun 6, 2025 | 15.13 | 15.26 | 14.94 | 15.06 | 14.98 | 0.60% | 313,204 |
| Jun 5, 2025 | 15.15 | 15.15 | 14.91 | 14.97 | 14.89 | -1.51% | 398,153 |
| Jun 4, 2025 | 15.14 | 15.26 | 14.97 | 15.20 | 15.12 | 0.20% | 445,364 |
| Jun 3, 2025 | 15.03 | 15.23 | 14.79 | 15.17 | 15.09 | 0.66% | 518,432 |
| Jun 2, 2025 | 15.04 | 15.16 | 14.86 | 15.07 | 14.99 | -0.86% | 386,464 |
| May 30, 2025 | 15.03 | 15.29 | 14.91 | 15.20 | 15.12 | 0.46% | 980,151 |
| May 29, 2025 | 14.94 | 15.13 | 14.81 | 15.13 | 15.05 | 1.20% | 645,684 |
| May 28, 2025 | 14.96 | 14.98 | 14.82 | 14.95 | 14.87 | -0.13% | 373,371 |
| May 27, 2025 | 14.79 | 15.04 | 14.62 | 14.97 | 14.89 | 2.67% | 473,490 |
| May 23, 2025 | 14.71 | 14.83 | 14.50 | 14.58 | 14.50 | -1.29% | 395,008 |
| May 22, 2025 | 14.95 | 14.96 | 14.64 | 14.77 | 14.69 | -1.53% | 527,596 |
| May 21, 2025 | 15.30 | 15.35 | 14.99 | 15.00 | 14.92 | -2.85% | 262,432 |
| May 20, 2025 | 15.45 | 15.56 | 15.40 | 15.44 | 15.36 | -0.58% | 227,210 |
| May 19, 2025 | 15.40 | 15.61 | 15.40 | 15.53 | 15.45 | -0.26% | 313,952 |
| May 16, 2025 | 15.61 | 15.63 | 15.45 | 15.57 | 15.49 | 0.32% | 471,987 |
| May 15, 2025 | 15.21 | 15.56 | 15.15 | 15.52 | 15.44 | 2.44% | 322,183 |
| May 14, 2025 | 15.20 | 15.27 | 14.98 | 15.15 | 15.07 | -0.98% | 370,627 |
| May 13, 2025 | 15.62 | 15.62 | 15.25 | 15.30 | 15.22 | -1.92% | 482,382 |
| May 12, 2025 | 15.79 | 15.79 | 15.46 | 15.60 | 15.52 | 0.39% | 482,971 |
| May 9, 2025 | 15.63 | 15.67 | 15.52 | 15.54 | 15.46 | -0.58% | 440,011 |
| May 8, 2025 | 15.84 | 15.89 | 15.50 | 15.63 | 15.55 | -0.51% | 416,061 |