Skip to main content
logo
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
22.84
+0.03 (0.13%)
Jan 7, 2026, 10:46 AM EST - Market open

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202622.8222.9622.6522.88-0.31%52,708
Jan 6, 202622.3322.9922.1722.8122.811.47%1,073,401
Jan 5, 202622.1922.7722.1722.4822.480.67%949,075
Jan 2, 202622.3222.5922.2322.3322.33-0.36%1,229,061
Dec 31, 202522.5222.6522.3822.4122.41-0.75%792,522
Dec 30, 202522.6622.7922.5122.5822.58-0.68%769,150
Dec 29, 202522.5022.8022.4322.7422.741.04%983,212
Dec 26, 202522.2922.5622.2922.5022.500.76%829,905
Dec 24, 202522.2222.4722.0122.3322.330.31%602,226
Dec 23, 202522.5122.5121.9922.2622.26-1.07%1,777,054
Dec 22, 202522.0922.6922.0922.5022.501.72%1,290,374
Dec 19, 202521.8422.1921.8422.1222.120.82%1,956,959
Dec 18, 202522.0822.3021.8821.9421.94-0.32%1,304,120
Dec 17, 202521.7422.1621.7422.0122.011.01%3,383,691
Dec 16, 202521.6222.1421.4721.7921.790.88%1,406,933
Dec 15, 202521.8922.0521.5021.6021.60-0.92%1,385,907
Dec 12, 202522.0322.0521.6821.8021.80-0.59%1,815,943
Dec 11, 202521.4322.0421.4321.9321.932.91%1,615,262
Dec 10, 202521.2321.4621.0121.3121.310.38%1,177,779
Dec 9, 202521.1321.3220.9821.2321.230.62%1,889,544
Dec 8, 202521.4121.4420.9821.1021.10-1.31%2,108,633
Dec 5, 202521.4021.7021.2821.3821.38-0.37%1,820,623
Dec 4, 202521.9521.9821.3921.4621.46-2.50%1,755,275
Dec 3, 202521.9122.0721.8122.0122.010.87%1,143,880
Dec 2, 202522.0022.0921.7621.8221.82-0.73%1,145,236
Dec 1, 202521.7022.1221.5821.9821.980.73%1,310,724
Nov 28, 202521.7922.0721.7221.8221.82-0.09%595,006
Nov 26, 202521.5121.9421.5121.8421.841.20%1,662,495
Nov 25, 202521.2921.7121.2921.5821.582.42%1,095,499
Nov 24, 202521.3021.3720.6121.0721.07-1.22%1,516,022
Nov 21, 202520.9321.5220.8821.3321.332.25%1,658,028
Nov 20, 202521.9822.2220.8220.8620.86-4.92%2,842,976
Nov 19, 202522.2822.3321.8221.9421.94-1.88%1,198,819
Nov 18, 202522.5522.7822.0422.3622.36-0.97%1,234,808
Nov 17, 202523.1223.2422.3122.5822.58-2.63%1,321,634
Nov 14, 202522.6223.2722.3423.1923.192.29%1,213,376
Nov 13, 202522.8423.0822.6122.6722.67-1.05%1,084,102
Nov 12, 202522.9823.2922.8822.9122.91-0.35%1,627,265
Nov 11, 202523.0923.2622.7622.9922.99-0.30%1,070,909
Nov 10, 202522.8123.3622.5323.0623.061.10%1,335,249
Nov 7, 202522.9523.5122.6822.8122.81-0.44%1,187,560
Nov 6, 202522.6622.9722.1522.9122.910.57%2,293,531
Nov 5, 202522.9023.3621.7022.7822.78-0.91%2,777,079
Nov 4, 202522.9523.4522.8322.9922.990.44%2,756,408
Nov 3, 202522.8623.3522.6822.8922.89-1.38%1,933,471
Oct 31, 202523.2723.7222.7823.2123.21-1.19%2,569,024
Oct 30, 202525.3825.4523.1123.4923.49-1.47%2,942,832
Oct 29, 202523.8524.2123.6123.8423.84-0.67%1,123,207
Oct 28, 202524.0024.1323.7224.0024.00-0.50%833,773
Oct 27, 202523.9224.2523.6124.1224.120.71%1,095,797