Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
20.18
-0.62 (-2.98%)
At close: Mar 28, 2025, 4:00 PM
20.19
+0.01 (0.05%)
After-hours: Mar 28, 2025, 4:20 PM EDT

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.7720.9020.3320.44--1.73%195,274
Mar 27, 202520.8621.0220.4320.8020.80-1.14%1,085,103
Mar 26, 202521.0921.3220.9921.0421.04-0.14%906,224
Mar 25, 202521.3021.3821.0021.0721.07-0.94%712,815
Mar 24, 202521.5421.5421.2421.2721.270.95%928,770
Mar 21, 202520.8821.0820.6121.0721.070.81%3,119,473
Mar 20, 202520.6520.9520.6020.9020.900.34%937,579
Mar 19, 202520.3221.2620.2720.8320.832.51%1,321,708
Mar 18, 202520.6920.8520.2420.3220.32-2.45%1,301,132
Mar 17, 202520.6220.9220.3720.8320.830.82%1,121,012
Mar 14, 202520.2320.6620.0120.6620.662.28%1,155,545
Mar 13, 202519.7320.3419.5320.2020.202.23%1,390,819
Mar 12, 202519.9420.0119.5119.7619.76-0.75%1,627,676
Mar 11, 202520.2220.5719.7719.9119.91-1.53%2,298,115
Mar 10, 202521.1021.1420.1620.2220.22-4.26%1,347,555
Mar 7, 202521.1821.3520.6021.1221.12-0.56%979,396
Mar 6, 202521.3421.5421.1221.2421.24-2.03%1,093,443
Mar 5, 202522.4822.5321.5721.6821.68-3.94%1,574,305
Mar 4, 202522.7323.1122.4822.5722.57-1.70%1,816,491
Mar 3, 202523.1523.3022.8122.9622.960.31%1,855,153
Feb 28, 202525.5025.5422.5822.8922.89-11.79%3,495,371
Feb 27, 202525.6926.2425.6925.9525.950.15%1,009,096
Feb 26, 202525.9826.3825.8825.9125.91-0.96%1,114,357
Feb 25, 202526.0826.2725.9026.1626.161.24%1,675,143
Feb 24, 202525.9826.0225.6725.8425.84-0.42%966,440
Feb 21, 202526.3326.4725.5625.9525.95-0.69%1,127,784
Feb 20, 202526.2926.4225.8626.1326.13-1.21%1,049,755
Feb 19, 202526.3026.7026.1526.4526.45-0.38%881,132
Feb 18, 202526.3126.8026.2226.5526.550.84%2,340,605
Feb 14, 202526.6226.8926.3126.3326.33-0.94%614,467
Feb 13, 202526.2626.5825.9326.5826.581.88%702,726
Feb 12, 202525.7626.2625.7626.0926.09-0.27%781,561
Feb 11, 202525.8126.1725.8126.1626.160.93%2,513,739
Feb 10, 202525.8926.0525.7625.9225.920.54%602,314
Feb 7, 202525.9026.1125.7025.7825.78-0.39%879,172
Feb 6, 202526.1426.1425.7425.8825.88-0.61%886,003
Feb 5, 202525.9026.2825.8526.0426.040.54%841,391
Feb 4, 202526.0026.0725.6225.9025.90-1.11%949,952
Feb 3, 202525.9026.6425.7626.1926.19-0.76%894,691
Jan 31, 202526.7626.8426.1326.3926.39-1.27%949,148
Jan 30, 202526.5426.9826.4926.7326.731.29%650,762
Jan 29, 202526.7026.9026.0326.3926.39-1.27%884,953
Jan 28, 202526.8727.0626.5026.7326.73-0.52%886,166
Jan 27, 202526.6227.2026.6126.8726.870.60%1,063,745
Jan 24, 202526.3326.8926.3226.7126.710.94%1,073,871
Jan 23, 202525.9526.6625.8426.4626.462.16%933,713
Jan 22, 202525.9726.3425.7625.9025.90-0.69%998,090
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