Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
24.15
+0.31 (1.30%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.88 | 24.26 | 23.67 | 24.15 | 24.15 | 1.30% | 1,871,993 |
| Oct 6, 2025 | 23.66 | 23.98 | 23.34 | 23.84 | 23.84 | 0.29% | 1,029,950 |
| Oct 3, 2025 | 24.13 | 24.25 | 23.75 | 23.77 | 23.77 | -1.90% | 1,583,089 |
| Oct 2, 2025 | 24.30 | 24.45 | 24.09 | 24.23 | 24.23 | -0.37% | 728,970 |
| Oct 1, 2025 | 24.40 | 24.54 | 23.56 | 24.32 | 24.32 | -1.54% | 1,482,805 |
| Sep 30, 2025 | 24.64 | 24.87 | 24.43 | 24.70 | 24.70 | -0.24% | 995,245 |
| Sep 29, 2025 | 24.68 | 25.11 | 24.43 | 24.76 | 24.76 | 1.14% | 1,094,251 |
| Sep 26, 2025 | 24.67 | 24.93 | 24.39 | 24.48 | 24.48 | -0.65% | 1,066,455 |
| Sep 25, 2025 | 24.29 | 24.65 | 24.06 | 24.64 | 24.64 | 1.15% | 691,320 |
| Sep 24, 2025 | 24.43 | 24.69 | 24.19 | 24.36 | 24.36 | - | 715,251 |
| Sep 23, 2025 | 24.46 | 24.72 | 24.20 | 24.36 | 24.36 | -0.41% | 512,912 |
| Sep 22, 2025 | 24.39 | 24.67 | 24.19 | 24.46 | 24.46 | 0.29% | 783,228 |
| Sep 19, 2025 | 24.73 | 24.75 | 24.20 | 24.39 | 24.39 | -0.97% | 2,172,241 |
| Sep 18, 2025 | 24.13 | 24.71 | 23.77 | 24.63 | 24.63 | 2.20% | 970,829 |
| Sep 17, 2025 | 24.27 | 24.66 | 24.03 | 24.10 | 24.10 | 0.12% | 1,086,255 |
| Sep 16, 2025 | 24.36 | 24.50 | 23.85 | 24.07 | 24.07 | -1.35% | 1,805,778 |
| Sep 15, 2025 | 24.64 | 24.79 | 24.30 | 24.40 | 24.40 | -0.77% | 563,363 |
| Sep 12, 2025 | 25.00 | 25.04 | 24.56 | 24.59 | 24.59 | -1.88% | 639,902 |
| Sep 11, 2025 | 24.30 | 25.10 | 24.28 | 25.06 | 25.06 | 3.30% | 639,956 |
| Sep 10, 2025 | 24.34 | 24.56 | 23.89 | 24.26 | 24.26 | -0.66% | 869,680 |
| Sep 9, 2025 | 24.45 | 24.52 | 24.17 | 24.42 | 24.42 | -0.12% | 589,421 |
| Sep 8, 2025 | 24.85 | 24.88 | 24.42 | 24.45 | 24.45 | -1.65% | 843,798 |
| Sep 5, 2025 | 24.98 | 25.31 | 24.52 | 24.86 | 24.86 | -0.64% | 678,318 |
| Sep 4, 2025 | 24.51 | 25.03 | 24.49 | 25.02 | 25.02 | 2.12% | 701,951 |
| Sep 3, 2025 | 24.60 | 24.90 | 24.43 | 24.50 | 24.50 | -1.01% | 719,936 |
| Sep 2, 2025 | 24.77 | 25.03 | 24.62 | 24.75 | 24.75 | -0.40% | 691,603 |
| Aug 29, 2025 | 25.27 | 25.27 | 24.69 | 24.85 | 24.85 | -1.35% | 753,969 |
| Aug 28, 2025 | 25.39 | 25.40 | 24.98 | 25.19 | 25.19 | -0.71% | 803,797 |
| Aug 27, 2025 | 24.89 | 25.40 | 24.89 | 25.37 | 25.37 | 1.64% | 534,489 |
| Aug 26, 2025 | 24.89 | 25.10 | 24.68 | 24.96 | 24.96 | - | 888,560 |
| Aug 25, 2025 | 25.31 | 25.44 | 24.93 | 24.96 | 24.96 | -2.27% | 769,614 |
| Aug 22, 2025 | 24.74 | 25.57 | 24.62 | 25.54 | 25.54 | 3.82% | 854,046 |
| Aug 21, 2025 | 24.68 | 25.27 | 24.58 | 24.60 | 24.60 | 0.90% | 947,592 |
| Aug 20, 2025 | 24.29 | 24.40 | 24.18 | 24.38 | 24.38 | 0.74% | 681,934 |
| Aug 19, 2025 | 24.17 | 24.38 | 24.07 | 24.20 | 24.20 | 0.29% | 684,399 |
| Aug 18, 2025 | 24.29 | 24.45 | 24.08 | 24.13 | 24.13 | -0.66% | 646,094 |
| Aug 15, 2025 | 24.23 | 24.30 | 24.06 | 24.29 | 24.29 | 0.70% | 720,644 |
| Aug 14, 2025 | 24.41 | 24.46 | 24.10 | 24.12 | 24.12 | -1.95% | 651,121 |
| Aug 13, 2025 | 24.20 | 24.73 | 24.12 | 24.60 | 24.60 | 2.20% | 1,032,677 |
| Aug 12, 2025 | 23.80 | 24.32 | 23.65 | 24.07 | 24.07 | 1.60% | 891,832 |
| Aug 11, 2025 | 23.45 | 23.70 | 23.21 | 23.69 | 23.69 | 0.85% | 928,665 |
| Aug 8, 2025 | 23.89 | 24.09 | 23.40 | 23.49 | 23.49 | -2.41% | 1,252,549 |
| Aug 7, 2025 | 24.94 | 25.04 | 22.86 | 24.07 | 24.07 | -3.57% | 2,758,201 |
| Aug 6, 2025 | 25.24 | 25.29 | 24.91 | 24.96 | 24.96 | -0.72% | 1,159,344 |
| Aug 5, 2025 | 25.31 | 25.42 | 25.02 | 25.14 | 25.14 | -0.51% | 1,470,630 |
| Aug 4, 2025 | 24.76 | 25.27 | 24.64 | 25.27 | 25.27 | 2.56% | 717,485 |
| Aug 1, 2025 | 25.01 | 25.22 | 24.62 | 24.64 | 24.64 | -2.45% | 1,101,639 |
| Jul 31, 2025 | 25.06 | 25.31 | 24.89 | 25.26 | 25.26 | -0.12% | 987,736 |
| Jul 30, 2025 | 24.95 | 25.57 | 24.92 | 25.29 | 25.29 | 1.36% | 1,097,638 |
| Jul 29, 2025 | 25.09 | 25.22 | 24.72 | 24.95 | 24.95 | -0.44% | 753,400 |