Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
16.78
+0.07 (0.42%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Veris Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.81 | 16.83 | 16.54 | 16.78 | 16.78 | 0.42% | 278,075 |
| Mar 27, 2025 | 16.83 | 16.97 | 16.63 | 16.71 | 16.71 | -0.12% | 398,823 |
| Mar 26, 2025 | 16.66 | 16.79 | 16.58 | 16.73 | 16.73 | 0.90% | 238,240 |
| Mar 25, 2025 | 16.61 | 16.80 | 16.41 | 16.58 | 16.58 | -0.36% | 391,831 |
| Mar 24, 2025 | 16.45 | 16.67 | 16.45 | 16.64 | 16.64 | 2.02% | 565,289 |
| Mar 21, 2025 | 16.24 | 16.45 | 16.03 | 16.31 | 16.31 | - | 1,047,010 |
| Mar 20, 2025 | 16.22 | 16.51 | 16.16 | 16.31 | 16.31 | -0.37% | 525,766 |
| Mar 19, 2025 | 16.17 | 16.53 | 16.09 | 16.37 | 16.37 | 0.92% | 513,333 |
| Mar 18, 2025 | 16.46 | 16.51 | 16.01 | 16.22 | 16.22 | -1.52% | 506,251 |
| Mar 17, 2025 | 16.06 | 16.48 | 16.06 | 16.47 | 16.47 | 2.04% | 418,160 |
| Mar 14, 2025 | 16.10 | 16.27 | 16.00 | 16.14 | 16.14 | 0.62% | 364,163 |
| Mar 13, 2025 | 16.15 | 16.26 | 15.93 | 16.04 | 16.04 | -0.31% | 508,229 |
| Mar 12, 2025 | 16.09 | 16.31 | 15.96 | 16.09 | 16.09 | -0.74% | 542,813 |
| Mar 11, 2025 | 16.52 | 16.52 | 16.08 | 16.21 | 16.21 | -1.34% | 465,978 |
| Mar 10, 2025 | 16.74 | 16.85 | 16.31 | 16.43 | 16.43 | -1.62% | 505,966 |
| Mar 7, 2025 | 16.52 | 16.86 | 16.52 | 16.70 | 16.70 | 1.03% | 464,860 |
| Mar 6, 2025 | 16.64 | 16.66 | 16.38 | 16.53 | 16.53 | -1.25% | 381,157 |
| Mar 5, 2025 | 16.60 | 16.86 | 16.59 | 16.74 | 16.74 | 0.12% | 506,662 |
| Mar 4, 2025 | 17.01 | 17.09 | 16.71 | 16.72 | 16.72 | -1.94% | 524,438 |
| Mar 3, 2025 | 16.90 | 17.12 | 16.90 | 17.05 | 17.05 | 0.71% | 347,817 |
| Feb 28, 2025 | 16.59 | 16.93 | 16.54 | 16.93 | 16.93 | 2.61% | 705,258 |
| Feb 27, 2025 | 15.92 | 16.53 | 15.92 | 16.50 | 16.50 | 2.61% | 429,009 |
| Feb 26, 2025 | 15.71 | 16.28 | 14.58 | 16.08 | 16.08 | -0.74% | 739,681 |
| Feb 25, 2025 | 15.76 | 16.77 | 15.25 | 16.20 | 16.20 | 1.25% | 1,156,240 |
| Feb 24, 2025 | 15.62 | 16.09 | 15.57 | 16.00 | 16.00 | 2.17% | 740,188 |
| Feb 21, 2025 | 15.83 | 15.83 | 15.44 | 15.66 | 15.66 | -0.13% | 404,442 |
| Feb 20, 2025 | 15.56 | 15.71 | 15.53 | 15.68 | 15.68 | 0.45% | 436,199 |
| Feb 19, 2025 | 15.88 | 15.90 | 15.51 | 15.61 | 15.61 | -2.32% | 372,146 |
| Feb 18, 2025 | 15.86 | 16.10 | 15.86 | 15.98 | 15.98 | -0.12% | 384,723 |
| Feb 14, 2025 | 15.94 | 16.18 | 15.79 | 16.00 | 16.00 | 1.46% | 586,106 |
| Feb 13, 2025 | 15.78 | 15.82 | 15.70 | 15.77 | 15.77 | 0.45% | 445,264 |
| Feb 12, 2025 | 15.60 | 15.86 | 15.60 | 15.70 | 15.70 | -1.57% | 310,470 |
| Feb 11, 2025 | 15.83 | 16.02 | 15.83 | 15.95 | 15.95 | -0.25% | 181,112 |
| Feb 10, 2025 | 16.08 | 16.08 | 15.78 | 15.99 | 15.99 | -0.56% | 196,286 |
| Feb 7, 2025 | 16.03 | 16.11 | 15.80 | 16.08 | 16.08 | -0.31% | 324,932 |
| Feb 6, 2025 | 16.13 | 16.18 | 16.02 | 16.13 | 16.13 | 0.19% | 221,293 |
| Feb 5, 2025 | 15.90 | 16.15 | 15.78 | 16.10 | 16.10 | 1.58% | 352,667 |
| Feb 4, 2025 | 15.85 | 15.94 | 15.71 | 15.85 | 15.85 | -0.50% | 228,067 |
| Feb 3, 2025 | 15.81 | 15.98 | 15.64 | 15.93 | 15.93 | -0.06% | 241,881 |
| Jan 31, 2025 | 15.85 | 16.00 | 15.74 | 15.94 | 15.94 | -0.31% | 402,189 |
| Jan 30, 2025 | 15.86 | 16.15 | 15.73 | 15.99 | 15.99 | 1.91% | 322,895 |
| Jan 29, 2025 | 16.13 | 16.13 | 15.63 | 15.69 | 15.69 | -3.03% | 266,092 |
| Jan 28, 2025 | 16.08 | 16.28 | 16.00 | 16.18 | 16.18 | 0.19% | 358,963 |
| Jan 27, 2025 | 15.76 | 16.37 | 15.76 | 16.15 | 16.15 | 2.80% | 291,706 |
| Jan 24, 2025 | 15.34 | 15.75 | 15.34 | 15.71 | 15.71 | 1.62% | 311,958 |
| Jan 23, 2025 | 15.62 | 15.65 | 15.39 | 15.46 | 15.46 | -1.15% | 485,856 |
| Jan 22, 2025 | 15.91 | 15.91 | 15.63 | 15.64 | 15.64 | -2.43% | 711,768 |
| Jan 21, 2025 | 16.11 | 16.27 | 15.93 | 16.03 | 16.03 | - | 189,938 |
| Jan 17, 2025 | 16.18 | 16.23 | 15.96 | 16.03 | 16.03 | -0.37% | 342,023 |
| Jan 16, 2025 | 16.02 | 16.12 | 15.86 | 16.09 | 16.09 | 0.56% | 231,064 |