Skip to main content
Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
15.17
+0.10 (0.66%)
Jun 3, 2025, 4:00 PM - Market closed

Veris Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202515.0315.2314.7915.1715.170.66%516,110
Jun 2, 202515.0415.1614.8615.0715.07-0.86%386,464
May 30, 202515.0315.2914.9115.2015.200.46%980,151
May 29, 202514.9415.1314.8115.1315.131.20%645,684
May 28, 202514.9614.9814.8214.9514.95-0.13%373,371
May 27, 202514.7915.0414.6214.9714.972.67%473,490
May 23, 202514.7114.8314.5014.5814.58-1.29%395,008
May 22, 202514.9514.9614.6414.7714.77-1.53%527,596
May 21, 202515.3015.3514.9915.0015.00-2.85%262,432
May 20, 202515.4515.5615.4015.4415.44-0.58%227,210
May 19, 202515.4015.6115.4015.5315.53-0.26%313,952
May 16, 202515.6115.6315.4515.5715.570.32%471,987
May 15, 202515.2115.5615.1515.5215.522.44%322,183
May 14, 202515.2015.2714.9815.1515.15-0.98%370,627
May 13, 202515.6215.6215.2515.3015.30-1.92%482,382
May 12, 202515.7915.7915.4615.6015.600.39%482,971
May 9, 202515.6315.6715.5215.5415.54-0.58%440,011
May 8, 202515.8415.8915.5015.6315.63-0.51%416,061
May 7, 202515.9215.9615.6815.7115.71-0.76%618,933
May 6, 202515.7915.9215.6615.8315.83-0.44%589,559
May 5, 202516.1516.2215.8515.9015.90-2.27%328,380
May 2, 202516.1116.4216.0116.2716.271.88%598,996
May 1, 202515.4416.0315.3815.9715.972.90%736,487
Apr 30, 202515.2915.5315.0615.5215.521.17%918,210
Apr 29, 202515.3615.4815.2515.3415.34-0.78%754,558
Apr 28, 202515.4615.5815.3315.4615.46-0.26%532,834
Apr 25, 202515.6615.6615.2515.5015.50-1.90%605,018
Apr 24, 202515.3016.1515.3015.8015.80-1.74%723,917
Apr 23, 202516.2916.3815.8316.0816.08-0.12%491,341
Apr 22, 202515.8916.1315.7716.1016.103.27%363,951
Apr 21, 202515.7415.8515.4315.5915.59-1.83%435,901
Apr 17, 202515.3015.8815.2615.8815.883.72%1,065,822
Apr 16, 202515.2815.4115.1315.3115.310.46%772,713
Apr 15, 202515.2615.4615.1715.2415.24-0.07%441,768
Apr 14, 202515.1515.4315.1015.2515.251.26%705,597
Apr 11, 202514.9515.1114.4515.0615.06-0.26%501,242
Apr 10, 202515.1515.4514.7315.1015.10-2.39%526,193
Apr 9, 202514.5615.6414.1215.4715.475.02%651,138
Apr 8, 202515.5815.6114.4914.7314.73-3.85%805,831
Apr 7, 202515.4515.9614.9115.3215.32-2.92%821,631
Apr 4, 202516.2716.4315.7315.7815.78-5.28%712,803
Apr 3, 202516.9017.1816.5616.6616.66-2.63%564,821
Apr 2, 202516.9217.1516.8117.1117.110.65%559,649
Apr 1, 202516.9217.0716.6617.0017.000.47%655,343
Mar 31, 202516.6417.0216.6116.9216.920.83%657,055
Mar 28, 202516.8116.8316.5416.7816.700.42%278,075
Mar 27, 202516.8316.9716.6316.7116.63-0.12%398,823
Mar 26, 202516.6616.7916.5816.7316.650.90%238,240
Mar 25, 202516.6116.8016.4116.5816.50-0.36%391,831
Mar 24, 202516.4516.6716.4516.6416.562.02%565,289