Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
23.64
+0.45 (1.94%)
Nov 22, 2024, 4:00 PM EST - Market closed

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.3823.7423.2823.6423.641.94%1,669,289
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
Aug 26, 202428.1528.1527.4927.5327.53-1.15%721,867
Aug 23, 202427.8028.1927.5527.8527.851.46%693,058
Aug 22, 202427.8328.0027.3527.4527.45-1.15%387,264
Aug 21, 202427.4527.9027.2427.7727.772.21%963,963
Aug 20, 202427.6627.6726.9327.1727.17-1.27%499,040
Aug 19, 202427.4727.7627.1827.5227.521.36%1,275,354
Aug 16, 202427.2627.3826.9027.1527.15-0.88%1,377,268
Aug 15, 202427.7527.8927.2127.3927.391.44%965,765
Aug 14, 202427.2027.2526.6327.0027.00-0.52%727,977
Aug 13, 202426.9127.3526.5527.1427.141.99%885,195
Aug 12, 202427.6127.6126.6026.6126.61-3.17%799,251
Aug 9, 202425.0029.0724.2227.4827.48-0.65%1,917,884
Aug 8, 202427.5127.9127.0127.6627.661.28%1,668,762
Aug 7, 202428.9929.0727.2627.3127.31-4.54%1,625,185
Aug 6, 202428.3428.9728.0128.6128.611.81%2,101,259
Aug 5, 202428.5729.1828.0428.1028.10-5.55%2,377,573
Aug 2, 202428.8829.9728.7229.7529.75-1.03%1,416,660
Aug 1, 202430.0930.3529.4730.0630.06-0.23%1,177,749
Jul 31, 202430.5230.7129.7830.1330.13-0.43%1,576,881
Jul 30, 202430.2230.3729.9730.2630.260.53%786,820
Jul 29, 202430.5030.7030.0730.1030.10-0.95%538,926
Jul 26, 202430.6130.6330.1530.3930.391.30%838,256
Jul 25, 202430.2930.6629.7930.0030.00-0.07%952,904
Jul 24, 202430.7130.9429.8430.0230.02-2.66%717,640
Jul 23, 202430.6331.0330.5630.8430.840.10%1,452,417
Jul 22, 202430.0731.0129.9230.8130.812.56%978,246
Jul 19, 202429.8830.1929.7030.0430.041.08%707,385
Jul 18, 202430.2130.8129.6829.7229.72-1.91%1,069,896
Jul 17, 202430.5030.7430.2030.3030.30-1.66%1,104,441
Jul 16, 202429.9130.8829.5030.8130.814.09%1,410,842
Jul 15, 202428.6529.6228.5329.6029.604.48%1,248,939
Jul 12, 202428.9729.5128.2828.3328.33-1.39%1,612,799
Jul 11, 202428.9429.0428.2628.7328.731.20%1,074,055
Jul 10, 202427.9628.4127.9528.3928.391.65%1,477,193
Jul 9, 202427.8028.0427.6127.9327.930.43%976,433
Jul 8, 202427.7527.9727.6427.8127.810.80%703,327
Jul 5, 202427.2627.6227.1727.5927.590.84%662,147