Veris Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.99	19.00	18.99	18.99	18.99	-0.05%	4,313,308
May 22, 2026	19.00	19.00	18.99	19.00	19.00	0.05%	310,804
May 21, 2026	18.98	19.00	18.98	18.99	18.99	-0.05%	562,405
May 20, 2026	19.00	19.00	18.96	19.00	19.00	0.11%	1,399,988
May 19, 2026	18.98	18.99	18.98	18.98	18.98	-	745,624
May 18, 2026	18.98	18.98	18.97	18.98	18.98	0.11%	478,083
May 15, 2026	18.96	18.98	18.96	18.96	18.96	-0.05%	621,195
May 14, 2026	18.97	18.98	18.96	18.97	18.97	0.05%	544,428
May 13, 2026	18.95	18.97	18.95	18.96	18.96	-	561,182
May 12, 2026	18.97	18.97	18.94	18.96	18.96	-	512,794
May 11, 2026	18.97	18.97	18.95	18.96	18.96	-0.05%	459,482
May 8, 2026	18.97	18.98	18.95	18.97	18.97	-0.05%	509,369
May 7, 2026	18.96	18.98	18.95	18.98	18.98	0.16%	843,786
May 6, 2026	18.96	18.96	18.93	18.95	18.95	0.05%	802,127
May 5, 2026	18.94	18.95	18.94	18.94	18.94	-0.05%	490,787
May 4, 2026	18.95	18.97	18.93	18.95	18.95	-0.05%	516,213
May 1, 2026	18.97	18.99	18.95	18.96	18.96	-0.05%	384,245
Apr 30, 2026	18.97	18.97	18.95	18.97	18.97	-	613,521
Apr 29, 2026	18.95	18.97	18.95	18.97	18.97	0.05%	956,344
Apr 28, 2026	18.99	19.01	18.94	18.96	18.96	0.21%	1,408,836
Apr 27, 2026	18.92	18.95	18.92	18.92	18.92	-0.05%	486,742
Apr 24, 2026	18.91	18.93	18.91	18.93	18.93	0.05%	483,210
Apr 23, 2026	18.91	18.93	18.90	18.92	18.92	-0.05%	2,968,393
Apr 22, 2026	18.93	18.93	18.91	18.93	18.93	0.05%	1,016,768
Apr 21, 2026	18.91	18.92	18.90	18.92	18.92	0.11%	1,772,935
Apr 20, 2026	18.89	18.91	18.89	18.90	18.90	-	1,116,731
Apr 17, 2026	18.90	18.91	18.89	18.90	18.90	0.05%	690,370
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	-	765,962
Apr 14, 2026	18.89	18.91	18.89	18.90	18.90	-	664,531
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%	868,090
Apr 8, 2026	18.92	18.93	18.90	18.92	18.92	0.11%	4,190,667
Apr 7, 2026	18.94	18.94	18.90	18.90	18.90	-0.11%	1,206,671
Apr 6, 2026	18.94	19.03	18.91	18.92	18.92	-0.16%	846,083
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%	1,491,742
Mar 31, 2026	18.93	18.93	18.87	18.87	18.87	-	1,452,939
Mar 30, 2026	18.95	18.95	18.93	18.95	18.87	0.11%	585,613
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