Skip to main content
logo
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
16.50
-0.29 (-1.73%)
At close: Mar 4, 2026, 4:00 PM EST
16.65
+0.15 (0.91%)
After-hours: Mar 4, 2026, 7:39 PM EST

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.7216.9616.5016.5016.50-1.73%1,067,817
Mar 3, 202616.4717.0016.2816.7916.790.54%1,456,016
Mar 2, 202616.5017.0316.4416.7016.70-0.06%1,610,059
Feb 27, 202616.8316.8916.4216.7116.71-1.42%1,831,187
Feb 26, 202616.4417.1216.3316.9516.954.76%2,661,541
Feb 25, 202616.5917.3815.5816.1816.18-13.52%5,632,059
Feb 24, 202618.6318.9118.5318.7118.710.75%1,416,507
Feb 23, 202618.9619.0018.2818.5718.57-1.95%2,303,701
Feb 20, 202618.5319.1418.5018.9418.942.71%1,518,772
Feb 19, 202618.4018.6018.2418.4418.44-0.16%1,713,044
Feb 18, 202618.2818.5418.1618.4718.471.04%827,462
Feb 17, 202618.4318.6517.9518.2818.28-0.49%1,539,566
Feb 13, 202618.5518.6718.2718.3718.37-0.16%1,795,334
Feb 12, 202618.5518.7118.2818.4018.40-0.97%1,611,302
Feb 11, 202618.7619.0918.2918.5818.58-0.48%1,657,635
Feb 10, 202618.6218.9418.5018.6718.670.65%1,164,588
Feb 9, 202618.9019.0218.3518.5518.55-1.70%1,343,455
Feb 6, 202618.6618.9618.1918.8718.871.51%1,905,128
Feb 5, 202618.7519.0018.5018.5918.59-1.06%1,666,504
Feb 4, 202618.0319.0018.0018.7918.793.87%1,388,110
Feb 3, 202618.1418.3017.8218.0918.09-0.88%2,116,552
Feb 2, 202619.2719.5617.0818.2518.25-5.44%4,295,026
Jan 30, 202619.5119.6419.1819.3019.30-1.48%1,123,879
Jan 29, 202619.8019.8619.4619.5919.59-1.26%1,017,019
Jan 28, 202620.0720.1519.7419.8419.84-0.95%848,496
Jan 27, 202620.4520.6219.9920.0320.03-2.44%1,864,474
Jan 26, 202621.2821.6520.2420.5320.53-3.71%1,588,532
Jan 23, 202621.7721.8921.2721.3221.32-2.65%1,847,526
Jan 22, 202622.0722.3321.8321.9021.90-0.45%908,179
Jan 21, 202622.2922.3621.4022.0022.00-0.77%1,275,905
Jan 20, 202622.3622.6322.0722.1722.17-1.34%1,295,535
Jan 16, 202622.2222.5822.1922.4722.470.81%1,179,999
Jan 15, 202622.9422.9822.0722.2922.29-2.58%1,555,047
Jan 14, 202622.7322.9422.5322.8822.880.26%1,066,135
Jan 13, 202623.1423.1722.7822.8222.82-1.38%1,575,060
Jan 12, 202623.0423.3222.9523.1423.14-0.17%754,526
Jan 9, 202623.1623.4123.0523.1823.18-0.04%844,932
Jan 8, 202622.8723.2722.8723.1923.191.05%978,723
Jan 7, 202622.8223.0522.6522.9522.950.61%807,312
Jan 6, 202622.3322.9922.1722.8122.811.47%1,073,601
Jan 5, 202622.1922.7722.1722.4822.480.67%949,644
Jan 2, 202622.3222.5922.2322.3322.33-0.36%1,229,075
Dec 31, 202522.5222.6522.3822.4122.41-0.75%792,522
Dec 30, 202522.6622.7922.5122.5822.58-0.68%769,150
Dec 29, 202522.5022.8022.4322.7422.741.04%983,212
Dec 26, 202522.2922.5622.2922.5022.500.76%829,905
Dec 24, 202522.2222.4722.0122.3322.330.31%602,226
Dec 23, 202522.5122.5121.9922.2622.26-1.07%1,777,054
Dec 22, 202522.0922.6922.0922.5022.501.72%1,290,374
Dec 19, 202521.8422.1921.8422.1222.120.82%1,956,959