Verra Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.39	14.58	13.94	14.28	14.28	0.28%	1,922,384
Mar 24, 2026	14.49	14.69	14.17	14.24	14.24	-2.73%	1,857,617
Mar 23, 2026	14.60	14.74	14.21	14.64	14.64	2.09%	2,898,922
Mar 20, 2026	14.52	14.68	14.31	14.34	14.34	-1.17%	2,988,283
Mar 19, 2026	14.46	14.83	14.34	14.51	14.51	-0.48%	1,587,410
Mar 18, 2026	14.61	14.81	14.53	14.58	14.58	-1.82%	1,873,398
Mar 17, 2026	15.00	15.29	14.76	14.85	14.85	-0.27%	1,600,807
Mar 16, 2026	15.03	15.37	14.86	14.89	14.89	-0.40%	1,114,652
Mar 13, 2026	15.26	15.50	14.93	14.95	14.95	-1.39%	1,455,583
Mar 12, 2026	15.54	15.68	15.14	15.16	15.16	-3.62%	1,645,138
Mar 11, 2026	16.02	16.18	15.68	15.73	15.73	-2.12%	1,344,578
Mar 10, 2026	16.12	16.15	15.76	16.07	16.07	-1.11%	1,277,636
Mar 9, 2026	16.21	16.37	15.93	16.25	16.25	-1.34%	1,835,536
Mar 6, 2026	16.33	16.51	16.13	16.47	16.47	-0.18%	1,264,874
Mar 5, 2026	16.50	16.71	16.38	16.50	16.50	-	924,377
Mar 4, 2026	16.72	16.96	16.50	16.50	16.50	-1.73%	1,067,817
Mar 3, 2026	16.47	17.00	16.28	16.79	16.79	0.54%	1,456,016
Mar 2, 2026	16.50	17.03	16.44	16.70	16.70	-0.06%	1,610,059
Feb 27, 2026	16.83	16.89	16.42	16.71	16.71	-1.42%	1,831,187
Feb 26, 2026	16.44	17.12	16.33	16.95	16.95	4.76%	2,661,541
Feb 25, 2026	16.59	17.38	15.58	16.18	16.18	-13.52%	5,632,059
Feb 24, 2026	18.63	18.91	18.53	18.71	18.71	0.75%	1,416,507
Feb 23, 2026	18.96	19.00	18.28	18.57	18.57	-1.95%	2,303,701
Feb 20, 2026	18.53	19.14	18.50	18.94	18.94	2.71%	1,518,772
Feb 19, 2026	18.40	18.60	18.24	18.44	18.44	-0.16%	1,713,044
Feb 18, 2026	18.28	18.54	18.16	18.47	18.47	1.04%	827,462
Feb 17, 2026	18.43	18.65	17.95	18.28	18.28	-0.49%	1,539,566
Feb 13, 2026	18.55	18.67	18.27	18.37	18.37	-0.16%	1,795,334
Feb 12, 2026	18.55	18.71	18.28	18.40	18.40	-0.97%	1,611,302
Feb 11, 2026	18.76	19.09	18.29	18.58	18.58	-0.48%	1,657,635
Feb 10, 2026	18.62	18.94	18.50	18.67	18.67	0.65%	1,164,588
Feb 9, 2026	18.90	19.02	18.35	18.55	18.55	-1.70%	1,343,455
Feb 6, 2026	18.66	18.96	18.19	18.87	18.87	1.51%	1,905,128
Feb 5, 2026	18.75	19.00	18.50	18.59	18.59	-1.06%	1,666,504
Feb 4, 2026	18.03	19.00	18.00	18.79	18.79	3.87%	1,388,110
Feb 3, 2026	18.14	18.30	17.82	18.09	18.09	-0.88%	2,116,552
Feb 2, 2026	19.27	19.56	17.08	18.25	18.25	-5.44%	4,295,026
Jan 30, 2026	19.51	19.64	19.18	19.30	19.30	-1.48%	1,123,879
Jan 29, 2026	19.80	19.86	19.46	19.59	19.59	-1.26%	1,017,019
Jan 28, 2026	20.07	20.15	19.74	19.84	19.84	-0.95%	848,496
Jan 27, 2026	20.45	20.62	19.99	20.03	20.03	-2.44%	1,864,474
Jan 26, 2026	21.28	21.65	20.24	20.53	20.53	-3.71%	1,588,532
Jan 23, 2026	21.77	21.89	21.27	21.32	21.32	-2.65%	1,847,526
Jan 22, 2026	22.07	22.33	21.83	21.90	21.90	-0.45%	908,179
Jan 21, 2026	22.29	22.36	21.40	22.00	22.00	-0.77%	1,275,905
Jan 20, 2026	22.36	22.63	22.07	22.17	22.17	-1.34%	1,295,535
Jan 16, 2026	22.22	22.58	22.19	22.47	22.47	0.81%	1,179,999
Jan 15, 2026	22.94	22.98	22.07	22.29	22.29	-2.58%	1,555,047
Jan 14, 2026	22.73	22.94	22.53	22.88	22.88	0.26%	1,066,135
Jan 13, 2026	23.14	23.17	22.78	22.82	22.82	-1.38%	1,575,060