Verra Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	19.80	19.86	19.51	19.76	-	-0.40%	144,502
Jan 28, 2026	20.07	20.15	19.74	19.84	19.84	-0.95%	847,788
Jan 27, 2026	20.45	20.62	19.99	20.03	20.03	-2.44%	773,866
Jan 26, 2026	21.28	21.65	20.24	20.53	20.53	-3.71%	1,346,486
Jan 23, 2026	21.77	21.89	21.27	21.32	21.32	-2.65%	1,838,913
Jan 22, 2026	22.07	22.33	21.83	21.90	21.90	-0.45%	797,563
Jan 21, 2026	22.29	22.36	21.40	22.00	22.00	-0.77%	1,271,916
Jan 20, 2026	22.36	22.63	22.07	22.17	22.17	-1.34%	1,062,687
Jan 16, 2026	22.22	22.58	22.19	22.47	22.47	0.81%	1,082,233
Jan 15, 2026	22.94	22.98	22.07	22.29	22.29	-2.58%	1,526,513
Jan 14, 2026	22.73	22.94	22.53	22.88	22.88	0.26%	1,042,650
Jan 13, 2026	23.14	23.17	22.78	22.82	22.82	-1.38%	1,574,859
Jan 12, 2026	23.04	23.32	22.95	23.14	23.14	-0.17%	754,126
Jan 9, 2026	23.16	23.41	23.05	23.18	23.18	-0.04%	844,760
Jan 8, 2026	22.87	23.27	22.87	23.19	23.19	1.05%	977,594
Jan 7, 2026	22.82	23.05	22.65	22.95	22.95	0.61%	807,312
Jan 6, 2026	22.33	22.99	22.17	22.81	22.81	1.47%	1,073,401
Jan 5, 2026	22.19	22.77	22.17	22.48	22.48	0.67%	949,075
Jan 2, 2026	22.32	22.59	22.23	22.33	22.33	-0.36%	1,229,061
Dec 31, 2025	22.52	22.65	22.38	22.41	22.41	-0.75%	792,522
Dec 30, 2025	22.66	22.79	22.51	22.58	22.58	-0.68%	769,150
Dec 29, 2025	22.50	22.80	22.43	22.74	22.74	1.04%	983,212
Dec 26, 2025	22.29	22.56	22.29	22.50	22.50	0.76%	829,905
Dec 24, 2025	22.22	22.47	22.01	22.33	22.33	0.31%	602,226
Dec 23, 2025	22.51	22.51	21.99	22.26	22.26	-1.07%	1,777,054
Dec 22, 2025	22.09	22.69	22.09	22.50	22.50	1.72%	1,290,374
Dec 19, 2025	21.84	22.19	21.84	22.12	22.12	0.82%	1,956,959
Dec 18, 2025	22.08	22.30	21.88	21.94	21.94	-0.32%	1,304,120
Dec 17, 2025	21.74	22.16	21.74	22.01	22.01	1.01%	3,383,691
Dec 16, 2025	21.62	22.14	21.47	21.79	21.79	0.88%	1,406,933
Dec 15, 2025	21.89	22.05	21.50	21.60	21.60	-0.92%	1,385,907
Dec 12, 2025	22.03	22.05	21.68	21.80	21.80	-0.59%	1,815,943
Dec 11, 2025	21.43	22.04	21.43	21.93	21.93	2.91%	1,615,262
Dec 10, 2025	21.23	21.46	21.01	21.31	21.31	0.38%	1,177,779
Dec 9, 2025	21.13	21.32	20.98	21.23	21.23	0.62%	1,889,544
Dec 8, 2025	21.41	21.44	20.98	21.10	21.10	-1.31%	2,108,633
Dec 5, 2025	21.40	21.70	21.28	21.38	21.38	-0.37%	1,820,623
Dec 4, 2025	21.95	21.98	21.39	21.46	21.46	-2.50%	1,755,275
Dec 3, 2025	21.91	22.07	21.81	22.01	22.01	0.87%	1,143,880
Dec 2, 2025	22.00	22.09	21.76	21.82	21.82	-0.73%	1,145,236
Dec 1, 2025	21.70	22.12	21.58	21.98	21.98	0.73%	1,310,724
Nov 28, 2025	21.79	22.07	21.72	21.82	21.82	-0.09%	595,006
Nov 26, 2025	21.51	21.94	21.51	21.84	21.84	1.20%	1,662,495
Nov 25, 2025	21.29	21.71	21.29	21.58	21.58	2.42%	1,095,499
Nov 24, 2025	21.30	21.37	20.61	21.07	21.07	-1.22%	1,516,022
Nov 21, 2025	20.93	21.52	20.88	21.33	21.33	2.25%	1,658,028
Nov 20, 2025	21.98	22.22	20.82	20.86	20.86	-4.92%	2,842,976
Nov 19, 2025	22.28	22.33	21.82	21.94	21.94	-1.88%	1,198,819
Nov 18, 2025	22.55	22.78	22.04	22.36	22.36	-0.97%	1,234,808
Nov 17, 2025	23.12	23.24	22.31	22.58	22.58	-2.63%	1,321,634