Veris Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.97	18.98	18.95	18.97	18.97	-0.05%	495,080
May 7, 2026	18.96	18.98	18.95	18.98	18.98	0.16%	777,960
May 6, 2026	18.96	18.96	18.93	18.95	18.95	0.05%	790,305
May 5, 2026	18.94	18.95	18.94	18.94	18.94	-0.05%	490,779
May 4, 2026	18.95	18.97	18.93	18.95	18.95	-0.05%	514,815
May 1, 2026	18.97	18.99	18.95	18.96	18.96	-0.05%	379,230
Apr 30, 2026	18.97	18.97	18.95	18.97	18.97	-	612,721
Apr 29, 2026	18.95	18.97	18.95	18.97	18.97	0.05%	935,946
Apr 28, 2026	18.99	19.01	18.94	18.96	18.96	0.21%	1,408,835
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%	427,757
Apr 23, 2026	18.91	18.93	18.90	18.92	18.92	-0.05%	2,967,760
Apr 22, 2026	18.93	18.93	18.91	18.93	18.93	0.05%	1,015,826
Apr 21, 2026	18.91	18.92	18.90	18.92	18.92	0.11%	1,772,842
Apr 20, 2026	18.89	18.91	18.89	18.90	18.90	-	1,086,841
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