Veris Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.90	18.91	18.89	18.90	18.90	0.05%	690,238
Apr 16, 2026	18.89	18.91	18.89	18.89	18.89	-0.05%	907,375
Apr 15, 2026	18.90	18.91	18.89	18.90	18.90	-	765,958
Apr 14, 2026	18.89	18.91	18.89	18.90	18.90	-	664,530
Apr 13, 2026	18.91	18.93	18.88	18.90	18.90	-	1,123,904
Apr 10, 2026	18.92	18.94	18.89	18.90	18.90	-0.05%	1,282,632
Apr 9, 2026	18.91	18.93	18.91	18.91	18.91	-0.05%	867,960
Apr 8, 2026	18.92	18.93	18.90	18.92	18.92	0.11%	4,113,373
Apr 7, 2026	18.94	18.94	18.90	18.90	18.90	-0.11%	1,206,269
Apr 6, 2026	18.94	19.03	18.91	18.92	18.92	-0.16%	845,674
Apr 2, 2026	18.91	18.96	18.91	18.95	18.95	0.26%	642,184
Apr 1, 2026	18.88	18.92	18.88	18.90	18.90	0.16%	1,491,740
Mar 31, 2026	18.93	18.93	18.87	18.87	18.87	-0.42%	1,452,939
Mar 30, 2026	18.95	18.95	18.93	18.95	18.87	0.11%	585,605
Mar 27, 2026	18.95	18.95	18.93	18.93	18.85	-0.05%	1,339,798
Mar 26, 2026	18.94	18.96	18.93	18.94	18.86	0.05%	803,725
Mar 25, 2026	18.93	18.94	18.91	18.93	18.85	0.11%	546,262
Mar 24, 2026	18.95	18.95	18.91	18.91	18.83	-0.11%	1,135,728
Mar 23, 2026	18.88	18.97	18.87	18.93	18.85	0.26%	910,196
Mar 20, 2026	18.84	18.90	18.84	18.88	18.80	0.21%	5,036,522
Mar 19, 2026	18.86	18.88	18.83	18.84	18.76	-0.05%	3,213,083
Mar 18, 2026	18.87	18.88	18.85	18.85	18.77	-0.05%	1,321,705
Mar 17, 2026	18.89	18.90	18.85	18.86	18.78	-0.11%	997,053
Mar 16, 2026	18.88	18.91	18.87	18.88	18.80	0.05%	582,876
Mar 13, 2026	18.88	18.88	18.86	18.87	18.79	-0.05%	715,142
Mar 12, 2026	18.87	18.89	18.85	18.88	18.80	0.05%	1,093,308
Mar 11, 2026	18.86	18.88	18.85	18.87	18.79	0.05%	1,856,982
Mar 10, 2026	18.86	18.89	18.85	18.86	18.78	0.05%	1,067,778
Mar 9, 2026	18.86	18.87	18.84	18.85	18.77	-0.05%	1,117,550
Mar 6, 2026	18.84	18.87	18.84	18.86	18.78	0.11%	1,780,423
Mar 5, 2026	18.86	18.87	18.84	18.84	18.76	-0.16%	1,137,208
Mar 4, 2026	18.83	18.87	18.82	18.87	18.79	0.21%	1,550,430
Mar 3, 2026	18.85	18.85	18.82	18.83	18.75	-0.11%	2,159,592
Mar 2, 2026	18.86	18.87	18.83	18.85	18.77	-	1,954,017
Feb 27, 2026	18.84	18.86	18.84	18.85	18.77	0.11%	1,986,342
Feb 26, 2026	18.85	18.87	18.83	18.83	18.75	-0.16%	2,476,238
Feb 25, 2026	18.83	18.87	18.82	18.86	18.78	0.16%	2,637,005
Feb 24, 2026	18.83	18.83	18.80	18.83	18.75	0.11%	8,552,539
Feb 23, 2026	18.89	18.89	18.76	18.81	18.73	12.16%	20,036,523
Feb 20, 2026	16.90	17.02	16.70	16.77	16.70	-0.47%	751,490
Feb 19, 2026	16.71	16.91	16.60	16.85	16.78	0.60%	564,851
Feb 18, 2026	16.84	17.05	16.74	16.75	16.68	-0.53%	874,884
Feb 17, 2026	16.75	16.88	16.61	16.84	16.77	1.26%	586,168
Feb 13, 2026	16.06	16.64	16.03	16.63	16.56	3.68%	1,129,941
Feb 12, 2026	16.62	16.62	15.86	16.04	15.97	-1.96%	905,176
Feb 11, 2026	16.70	16.70	16.34	16.36	16.29	-1.51%	764,666
Feb 10, 2026	16.66	16.91	16.56	16.61	16.54	0.06%	696,582
Feb 9, 2026	16.56	16.65	16.36	16.60	16.53	-0.24%	818,634
Feb 6, 2026	16.09	16.72	15.96	16.64	16.57	3.81%	1,789,103
Feb 5, 2026	15.50	16.46	15.36	16.03	15.96	3.96%	3,944,899