Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
26.08
+0.60 (2.35%)
Jan 21, 2025, 4:00 PM EST - Market closed

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.7026.4825.7026.0826.082.35%1,133,306
Jan 17, 202525.4025.5425.2825.4825.480.99%786,568
Jan 16, 202525.1825.5925.1825.2325.230.20%829,738
Jan 15, 202525.4125.4225.0225.1825.180.68%538,863
Jan 14, 202524.8525.0524.5825.0125.011.13%819,531
Jan 13, 202524.4424.8024.3224.7324.730.86%868,286
Jan 10, 202524.3624.6024.1524.5224.52-0.89%789,339
Jan 8, 202524.4324.8724.2224.7424.740.49%720,235
Jan 7, 202524.5624.7324.3124.6224.620.37%769,995
Jan 6, 202524.1924.7224.1324.5324.531.28%821,606
Jan 3, 202524.1924.4524.0124.2224.220.71%820,418
Jan 2, 202524.4324.4823.8524.0524.05-0.54%860,847
Dec 31, 202424.2524.4824.0724.1824.180.33%1,466,200
Dec 30, 202423.8924.2623.7324.1024.10-2,826,773
Dec 27, 202423.8924.1323.6524.1024.100.12%698,482
Dec 26, 202423.7424.1423.6624.0724.070.67%460,111
Dec 24, 202423.7023.9123.5023.9123.910.72%323,431
Dec 23, 202423.5523.7523.3123.7423.740.34%779,859
Dec 20, 202423.5524.0323.4123.6623.660.08%2,581,472
Dec 19, 202423.4823.9023.4223.6423.641.20%1,115,600
Dec 18, 202424.0224.4123.2823.3623.36-2.50%1,446,413
Dec 17, 202424.1924.3123.7023.9623.96-1.44%1,162,847
Dec 16, 202423.7024.3623.7024.3124.312.19%1,088,304
Dec 13, 202423.9924.2323.7223.7923.79-0.92%1,094,506
Dec 12, 202423.7424.1223.7424.0124.010.97%985,528
Dec 11, 202423.6424.1823.5623.7823.781.02%1,236,913
Dec 10, 202423.7223.7223.3023.5423.54-0.21%1,298,391
Dec 9, 202423.9524.1523.4723.5923.59-0.51%1,062,395
Dec 6, 202424.0524.1623.6423.7123.71-0.79%705,049
Dec 5, 202423.5523.9323.4323.9023.901.27%1,080,689
Dec 4, 202423.6223.8423.5823.6023.600.51%963,652
Dec 3, 202423.8023.9523.4423.4823.48-1.26%866,621
Dec 2, 202423.6623.8523.3523.7823.780.51%1,244,903
Nov 29, 202423.7224.1623.6423.6623.660.38%591,681
Nov 27, 202423.7824.0523.5423.5723.57-0.17%771,028
Nov 26, 202423.9124.2923.6023.6123.61-1.58%1,684,337
Nov 25, 202423.9124.4623.8023.9923.991.48%1,330,563
Nov 22, 202423.3823.7423.2823.6423.641.94%1,706,189
Nov 21, 202423.0623.2422.8823.1923.190.96%808,934
Nov 20, 202422.9923.1222.8422.9722.97-0.17%952,011
Nov 19, 202422.6323.0422.6323.0123.011.46%708,949
Nov 18, 202423.4323.5322.6222.6822.68-3.16%1,387,251
Nov 15, 202423.5323.5323.1523.4223.420.43%1,062,669
Nov 14, 202423.4823.5323.1023.3223.32-0.55%1,355,782
Nov 13, 202423.6423.9523.4423.4523.45-0.34%1,657,361
Nov 12, 202423.1523.7523.1223.5323.531.42%2,237,268
Nov 11, 202423.6423.7223.1723.2023.20-1.02%1,625,674
Nov 8, 202423.2423.6323.0523.4423.440.77%2,558,274
Nov 7, 202423.9824.2923.2623.2623.26-2.88%1,249,432
Nov 6, 202424.1924.5423.6423.9523.953.59%1,994,155
Nov 5, 202422.4623.2622.2423.1223.121.40%2,257,817
Nov 4, 202423.1723.5422.2022.8022.80-1.38%2,348,237
Nov 1, 202425.0025.4223.1123.1223.12-10.97%4,324,178
Oct 31, 202426.2026.3525.9725.9725.97-1.33%996,179
Oct 30, 202426.2426.7426.1626.3226.32-0.27%965,001
Oct 29, 202426.1826.4326.0926.3926.390.19%806,058
Oct 28, 202426.6126.8026.3126.3426.340.11%737,847
Oct 25, 202426.6226.6826.2026.3126.31-0.53%780,881
Oct 24, 202426.4626.6826.2426.4526.450.27%899,752
Oct 23, 202426.3626.6326.1726.3826.38-0.23%452,472
Oct 22, 202426.7126.7126.1026.4426.44-1.08%685,743
Oct 21, 202427.1427.1826.7226.7326.73-1.44%696,086
Oct 18, 202427.8027.8027.0727.1227.12-2.31%1,070,516
Oct 17, 202427.5827.8227.5527.7627.760.54%484,293
Oct 16, 202427.2227.8327.1427.6127.612.49%1,344,048
Oct 15, 202426.9827.5226.8026.9426.94-0.22%960,658
Oct 14, 202427.4727.4826.9027.0027.00-1.96%917,296
Oct 11, 202426.7827.5926.6527.5427.542.91%839,085
Oct 10, 202426.9727.1926.5926.7626.76-1.25%1,328,323
Oct 9, 202427.3127.6127.0927.1027.10-1.20%542,647
Oct 8, 202427.6527.8327.3127.4327.43-0.62%453,138
Oct 7, 202426.5627.7626.5127.6027.603.02%724,210
Oct 4, 202426.8826.8826.2026.7926.790.98%967,264
Oct 3, 202427.1227.2526.3726.5326.53-2.93%747,243
Oct 2, 202427.4527.7827.2327.3327.33-1.01%832,186
Oct 1, 202427.7527.8527.2127.6127.61-0.72%659,705
Sep 30, 202427.6028.0627.5027.8127.81-697,799
Sep 27, 202427.6828.0327.4427.8127.811.27%1,279,100
Sep 26, 202427.4827.6927.0927.4627.460.66%835,138
Sep 25, 202427.8228.0327.2527.2827.28-2.01%497,521
Sep 24, 202427.9828.2527.7627.8427.84-0.39%649,036
Sep 23, 202427.9728.1427.6827.9527.950.54%532,770
Sep 20, 202427.7127.9627.4927.8027.800.32%3,558,340
Sep 19, 202427.8827.9426.9327.7127.711.61%1,964,692
Sep 18, 202427.1427.9126.9527.2727.271.04%1,405,021
Sep 17, 202427.3027.6926.9426.9926.99-0.41%1,669,625
Sep 16, 202427.1527.4326.9427.1027.10-0.18%1,209,223
Sep 13, 202427.3727.5527.0327.1527.150.56%827,059
Sep 12, 202427.2227.5326.9227.0027.00-0.18%1,001,377
Sep 11, 202426.6927.4026.3427.0527.051.62%1,146,935
Sep 10, 202426.6626.6725.7826.6226.620.49%1,194,927
Sep 9, 202426.0626.7225.8426.4926.491.38%803,991
Sep 6, 202426.8727.0526.1126.1326.13-2.46%824,477
Sep 5, 202427.0527.0726.5926.7926.79-0.63%491,284
Sep 4, 202426.9827.1526.7926.9626.96-0.30%466,488
Sep 3, 202427.3827.6426.8727.0427.04-2.06%791,866
Aug 30, 202427.6027.7127.1927.6127.610.62%1,238,200
Aug 29, 202427.9828.0827.4327.4427.44-1.15%572,353
Aug 28, 202427.6028.0027.5427.7627.760.91%1,060,260
Aug 27, 202427.4527.7427.2927.5127.51-0.07%761,879