Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
24.61
-0.16 (-0.65%)
Jul 23, 2025, 4:00 PM - Market closed
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 24.78 | 24.84 | 24.49 | 24.61 | 24.61 | -0.65% | 822,165 |
| Jul 22, 2025 | 24.48 | 24.85 | 24.40 | 24.77 | 24.77 | 1.10% | 838,177 |
| Jul 21, 2025 | 24.68 | 24.82 | 24.47 | 24.50 | 24.50 | -0.57% | 683,742 |
| Jul 18, 2025 | 25.13 | 25.13 | 24.60 | 24.64 | 24.64 | -0.92% | 654,311 |
| Jul 17, 2025 | 24.97 | 25.22 | 24.86 | 24.87 | 24.87 | -0.36% | 1,109,123 |
| Jul 16, 2025 | 24.65 | 25.06 | 24.46 | 24.96 | 24.96 | 1.88% | 668,878 |
| Jul 15, 2025 | 25.12 | 25.36 | 24.42 | 24.50 | 24.50 | -1.96% | 598,620 |
| Jul 14, 2025 | 24.75 | 25.14 | 24.70 | 24.99 | 24.99 | 0.64% | 424,703 |
| Jul 11, 2025 | 25.36 | 25.36 | 24.81 | 24.83 | 24.83 | -2.24% | 638,951 |
| Jul 10, 2025 | 25.17 | 25.50 | 25.05 | 25.40 | 25.40 | 0.24% | 740,736 |
| Jul 9, 2025 | 25.09 | 25.40 | 25.07 | 25.34 | 25.34 | 1.20% | 492,686 |
| Jul 8, 2025 | 25.25 | 25.41 | 24.98 | 25.04 | 25.04 | -0.63% | 653,131 |
| Jul 7, 2025 | 25.41 | 25.73 | 25.08 | 25.20 | 25.20 | -1.75% | 829,061 |
| Jul 3, 2025 | 25.72 | 25.72 | 25.52 | 25.65 | 25.65 | 0.47% | 339,400 |
| Jul 2, 2025 | 25.62 | 25.62 | 25.29 | 25.53 | 25.53 | -0.47% | 789,782 |
| Jul 1, 2025 | 25.21 | 25.83 | 25.21 | 25.65 | 25.65 | 1.02% | 613,603 |
| Jun 30, 2025 | 25.44 | 25.58 | 25.20 | 25.39 | 25.39 | -0.04% | 719,099 |
| Jun 27, 2025 | 25.28 | 25.47 | 25.10 | 25.40 | 25.40 | 0.36% | 2,002,411 |
| Jun 26, 2025 | 25.05 | 25.35 | 24.94 | 25.31 | 25.31 | 1.20% | 705,070 |
| Jun 25, 2025 | 25.24 | 25.27 | 24.93 | 25.01 | 25.01 | -0.71% | 1,061,853 |
| Jun 24, 2025 | 24.64 | 25.23 | 24.36 | 25.19 | 25.19 | 3.20% | 1,892,213 |
| Jun 23, 2025 | 24.20 | 24.43 | 23.99 | 24.41 | 24.41 | 0.99% | 1,672,713 |
| Jun 20, 2025 | 24.04 | 24.29 | 23.84 | 24.17 | 24.17 | 0.75% | 3,332,587 |
| Jun 18, 2025 | 23.89 | 24.36 | 23.84 | 23.99 | 23.99 | - | 885,229 |
| Jun 17, 2025 | 23.96 | 24.32 | 23.89 | 23.99 | 23.99 | -0.74% | 703,990 |
| Jun 16, 2025 | 24.13 | 24.24 | 23.91 | 24.17 | 24.17 | 0.96% | 776,615 |
| Jun 13, 2025 | 24.09 | 24.42 | 23.84 | 23.94 | 23.94 | -1.80% | 1,015,313 |
| Jun 12, 2025 | 24.07 | 24.41 | 23.99 | 24.38 | 24.38 | 0.04% | 706,765 |
| Jun 11, 2025 | 24.63 | 24.63 | 24.24 | 24.37 | 24.37 | -0.33% | 821,766 |
| Jun 10, 2025 | 24.33 | 24.57 | 24.12 | 24.45 | 24.45 | 1.28% | 675,367 |
| Jun 9, 2025 | 24.42 | 24.56 | 24.03 | 24.14 | 24.14 | -0.94% | 695,939 |
| Jun 6, 2025 | 24.67 | 24.67 | 24.09 | 24.37 | 24.37 | -0.04% | 1,158,680 |
| Jun 5, 2025 | 24.34 | 24.60 | 24.31 | 24.38 | 24.38 | 0.37% | 668,789 |
| Jun 4, 2025 | 24.16 | 24.47 | 24.13 | 24.29 | 24.29 | 0.70% | 774,830 |
| Jun 3, 2025 | 23.81 | 24.24 | 23.61 | 24.12 | 24.12 | 2.07% | 735,304 |
| Jun 2, 2025 | 23.49 | 23.85 | 23.46 | 23.63 | 23.63 | -0.08% | 677,962 |
| May 30, 2025 | 23.80 | 23.80 | 23.50 | 23.65 | 23.65 | -0.80% | 689,330 |
| May 29, 2025 | 24.06 | 24.13 | 23.70 | 23.84 | 23.84 | -0.87% | 425,921 |
| May 28, 2025 | 24.03 | 24.31 | 23.92 | 24.05 | 24.05 | -0.25% | 960,637 |
| May 27, 2025 | 23.78 | 24.11 | 23.54 | 24.11 | 24.11 | 2.77% | 496,258 |
| May 23, 2025 | 23.43 | 23.58 | 23.34 | 23.46 | 23.46 | -1.26% | 627,648 |
| May 22, 2025 | 23.77 | 23.84 | 23.60 | 23.76 | 23.76 | -0.54% | 700,265 |
| May 21, 2025 | 24.22 | 24.37 | 23.87 | 23.89 | 23.89 | -2.61% | 904,711 |
| May 20, 2025 | 24.00 | 24.96 | 23.68 | 24.53 | 24.53 | 3.50% | 1,269,122 |
| May 19, 2025 | 23.47 | 23.91 | 23.35 | 23.70 | 23.70 | -0.08% | 1,215,126 |
| May 16, 2025 | 23.66 | 23.99 | 23.57 | 23.72 | 23.72 | 0.13% | 1,537,191 |
| May 15, 2025 | 23.52 | 24.02 | 23.36 | 23.69 | 23.69 | 1.02% | 733,959 |
| May 14, 2025 | 23.35 | 24.68 | 23.30 | 23.45 | 23.45 | -0.42% | 1,089,361 |
| May 13, 2025 | 24.39 | 24.39 | 23.51 | 23.55 | 23.55 | -3.13% | 2,041,679 |
| May 12, 2025 | 24.78 | 24.81 | 24.14 | 24.31 | 24.31 | 0.50% | 1,192,923 |