Veris Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.84	18.87	18.84	18.86	18.86	0.11%	1,780,423
Mar 5, 2026	18.86	18.87	18.84	18.84	18.84	-0.16%	1,137,205
Mar 4, 2026	18.83	18.87	18.82	18.87	18.87	0.21%	1,532,163
Mar 3, 2026	18.85	18.85	18.82	18.83	18.83	-0.11%	2,156,527
Mar 2, 2026	18.86	18.87	18.83	18.85	18.85	-	1,874,971
Feb 27, 2026	18.84	18.86	18.84	18.85	18.85	0.11%	1,886,537
Feb 26, 2026	18.85	18.87	18.83	18.83	18.83	-0.16%	2,362,331
Feb 25, 2026	18.83	18.87	18.82	18.86	18.86	0.16%	2,597,096
Feb 24, 2026	18.83	18.83	18.80	18.83	18.83	0.11%	8,175,164
Feb 23, 2026	18.89	18.89	18.76	18.81	18.81	12.16%	20,034,074
Feb 20, 2026	16.90	17.02	16.70	16.77	16.77	-0.47%	745,208
Feb 19, 2026	16.71	16.91	16.60	16.85	16.85	0.60%	558,774
Feb 18, 2026	16.84	17.05	16.74	16.75	16.75	-0.53%	874,012
Feb 17, 2026	16.75	16.88	16.61	16.84	16.84	1.26%	586,150
Feb 13, 2026	16.06	16.64	16.03	16.63	16.63	3.68%	1,060,684
Feb 12, 2026	16.62	16.62	15.86	16.04	16.04	-1.96%	589,191
Feb 11, 2026	16.70	16.70	16.34	16.36	16.36	-1.51%	514,661
Feb 10, 2026	16.66	16.91	16.56	16.61	16.61	0.06%	696,582
Feb 9, 2026	16.56	16.65	16.36	16.60	16.60	-0.24%	818,460
Feb 6, 2026	16.09	16.72	15.96	16.64	16.64	3.81%	1,789,093
Feb 5, 2026	15.50	16.46	15.36	16.03	16.03	3.96%	3,942,243
Feb 4, 2026	15.30	15.50	15.26	15.42	15.42	1.58%	810,239
Feb 3, 2026	15.12	15.35	15.03	15.18	15.18	0.26%	434,400
Feb 2, 2026	15.22	15.27	15.07	15.14	15.14	-0.33%	456,313
Jan 30, 2026	14.97	15.22	14.91	15.19	15.19	0.73%	574,465
Jan 29, 2026	14.86	15.09	14.82	15.08	15.08	2.17%	461,373
Jan 28, 2026	14.99	15.03	14.58	14.76	14.76	-1.34%	696,066
Jan 27, 2026	14.82	15.02	14.78	14.96	14.96	0.74%	1,827,220
Jan 26, 2026	14.82	14.90	14.69	14.85	14.85	-	495,469
Jan 23, 2026	14.71	14.85	14.61	14.85	14.85	0.88%	379,934
Jan 22, 2026	14.92	15.07	14.70	14.72	14.72	-1.21%	496,779
Jan 21, 2026	14.84	15.23	14.81	14.90	14.90	0.95%	469,724
Jan 20, 2026	14.86	14.86	14.61	14.76	14.76	-1.01%	446,974
Jan 16, 2026	14.89	15.00	14.77	14.91	14.91	0.34%	486,141
Jan 15, 2026	14.79	14.97	14.77	14.86	14.86	0.75%	360,811
Jan 14, 2026	14.66	14.75	14.52	14.75	14.75	0.75%	558,802
Jan 13, 2026	14.73	14.87	14.45	14.64	14.64	-0.54%	515,207
Jan 12, 2026	14.74	14.88	14.68	14.72	14.72	-0.47%	458,221
Jan 9, 2026	15.25	15.25	14.70	14.79	14.79	-2.95%	572,627
Jan 8, 2026	14.92	15.39	14.87	15.24	15.24	1.46%	641,787
Jan 7, 2026	15.00	15.27	14.84	15.02	15.02	0.33%	836,455
Jan 6, 2026	14.47	14.99	14.47	14.97	14.97	2.75%	558,229
Jan 5, 2026	14.74	14.89	14.53	14.57	14.57	-1.82%	453,222
Jan 2, 2026	14.82	14.93	14.58	14.84	14.84	-0.27%	705,979
Dec 31, 2025	15.10	15.10	14.86	14.88	14.88	-1.39%	389,887
Dec 30, 2025	14.99	15.10	14.86	15.09	15.01	0.53%	521,323
Dec 29, 2025	14.66	15.05	14.66	15.01	14.93	0.67%	680,971
Dec 26, 2025	14.92	14.98	14.88	14.91	14.83	0.07%	356,218
Dec 24, 2025	14.76	14.93	14.70	14.90	14.82	1.09%	176,274
Dec 23, 2025	14.61	14.81	14.54	14.74	14.66	0.61%	408,939