Skip to main content
logo
Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
14.88
-0.13 (-0.87%)
Dec 31, 2025, 4:00 PM EST - Market closed

Veris Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.1015.1014.8614.8814.88-1.39%389,887
Dec 30, 202514.9915.1014.8615.0915.010.53%521,323
Dec 29, 202514.6615.0514.6615.0114.930.67%680,971
Dec 26, 202514.9214.9814.8814.9114.830.07%356,218
Dec 24, 202514.7614.9314.7014.9014.821.09%176,274
Dec 23, 202514.6114.8114.5414.7414.660.61%408,939
Dec 22, 202514.4814.7614.4814.6514.570.14%524,056
Dec 19, 202514.6114.6414.4214.6314.55-0.61%1,980,010
Dec 18, 202514.8014.8014.6214.7214.64-0.54%811,559
Dec 17, 202514.5814.8614.5814.8014.721.30%735,461
Dec 16, 202514.8614.8814.5914.6114.53-1.48%695,302
Dec 15, 202514.7614.8714.6714.8314.750.68%662,257
Dec 12, 202514.6914.7714.5714.7314.650.89%924,440
Dec 11, 202514.6614.7314.5114.6014.520.21%783,035
Dec 10, 202514.2514.7514.2514.5714.492.10%1,662,982
Dec 9, 202514.2514.3614.2214.2714.190.63%1,668,975
Dec 8, 202514.2714.5414.1714.1814.10-0.70%1,049,437
Dec 5, 202514.6014.6114.2814.2814.20-1.99%636,671
Dec 4, 202514.6514.7214.5314.5714.49-0.95%848,323
Dec 3, 202514.7614.8814.6614.7114.63-0.34%741,095
Dec 2, 202514.8814.8814.7114.7614.68-0.40%463,486
Dec 1, 202514.9415.0714.7814.8214.74-1.59%867,187
Nov 28, 202515.0415.1315.0215.0614.980.07%325,766
Nov 26, 202514.8815.1814.8815.0514.970.47%909,615
Nov 25, 202514.9615.1114.9614.9814.900.54%691,402
Nov 24, 202515.0715.1314.8314.9014.82-1.72%653,156
Nov 21, 202515.1215.2514.9915.1615.081.07%916,401
Nov 20, 202515.2015.2214.9815.0014.92-0.60%655,467
Nov 19, 202515.0815.1314.9815.0915.01-533,931
Nov 18, 202514.8115.2214.7815.0915.012.24%704,449
Nov 17, 202515.0715.1114.7014.7614.68-2.45%836,500
Nov 14, 202514.9215.1614.7915.1315.051.41%419,349
Nov 13, 202514.9114.9814.7814.9214.84-0.20%414,830
Nov 12, 202515.2715.4914.8814.9514.87-2.54%864,328
Nov 11, 202515.0815.3415.0515.3415.262.27%341,206
Nov 10, 202515.0115.0914.8615.0014.92-0.07%412,890
Nov 7, 202514.7915.0814.7415.0114.931.83%656,249
Nov 6, 202514.9014.9814.7414.7414.66-1.21%477,132
Nov 5, 202514.8914.9414.7114.9214.841.50%666,483
Nov 4, 202514.4014.7014.3314.7014.622.30%1,387,522
Nov 3, 202514.1814.3814.0714.3714.290.07%579,275
Oct 31, 202514.4014.5314.3014.3614.28-1.10%602,154
Oct 30, 202514.2714.5214.2714.5214.441.54%581,122
Oct 29, 202514.6814.6814.2414.3014.22-3.25%612,244
Oct 28, 202514.8214.8514.6414.7814.70-0.74%554,467
Oct 27, 202515.0315.0314.7614.8914.81-1.13%634,606
Oct 24, 202514.9915.1214.8715.0614.980.47%593,224
Oct 23, 202514.9715.0914.6314.9914.910.47%704,615
Oct 22, 202514.6414.9414.5214.9214.842.26%492,647
Oct 21, 202514.6714.7614.5814.5914.51-0.48%377,943