Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
21.94
-0.42 (-1.88%)
Nov 19, 2025, 4:00 PM EST - Market closed
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 22.28 | 22.33 | 21.82 | 21.94 | 21.94 | -1.88% | 1,198,819 |
| Nov 18, 2025 | 22.55 | 22.78 | 22.04 | 22.36 | 22.36 | -0.97% | 1,234,808 |
| Nov 17, 2025 | 23.12 | 23.24 | 22.31 | 22.58 | 22.58 | -2.63% | 1,321,634 |
| Nov 14, 2025 | 22.62 | 23.27 | 22.34 | 23.19 | 23.19 | 2.29% | 1,213,376 |
| Nov 13, 2025 | 22.84 | 23.08 | 22.61 | 22.67 | 22.67 | -1.05% | 1,084,102 |
| Nov 12, 2025 | 22.98 | 23.29 | 22.88 | 22.91 | 22.91 | -0.35% | 1,627,265 |
| Nov 11, 2025 | 23.09 | 23.26 | 22.76 | 22.99 | 22.99 | -0.30% | 1,070,909 |
| Nov 10, 2025 | 22.81 | 23.36 | 22.53 | 23.06 | 23.06 | 1.10% | 1,335,249 |
| Nov 7, 2025 | 22.95 | 23.51 | 22.68 | 22.81 | 22.81 | -0.44% | 1,187,560 |
| Nov 6, 2025 | 22.66 | 22.97 | 22.15 | 22.91 | 22.91 | 0.57% | 2,293,531 |
| Nov 5, 2025 | 22.90 | 23.36 | 21.70 | 22.78 | 22.78 | -0.91% | 2,777,079 |
| Nov 4, 2025 | 22.95 | 23.45 | 22.83 | 22.99 | 22.99 | 0.44% | 2,756,408 |
| Nov 3, 2025 | 22.86 | 23.35 | 22.68 | 22.89 | 22.89 | -1.38% | 1,933,471 |
| Oct 31, 2025 | 23.27 | 23.72 | 22.78 | 23.21 | 23.21 | -1.19% | 2,569,024 |
| Oct 30, 2025 | 25.38 | 25.45 | 23.11 | 23.49 | 23.49 | -1.47% | 2,942,832 |
| Oct 29, 2025 | 23.85 | 24.21 | 23.61 | 23.84 | 23.84 | -0.67% | 1,123,207 |
| Oct 28, 2025 | 24.00 | 24.13 | 23.72 | 24.00 | 24.00 | -0.50% | 833,773 |
| Oct 27, 2025 | 23.92 | 24.25 | 23.61 | 24.12 | 24.12 | 0.71% | 1,095,797 |
| Oct 24, 2025 | 24.79 | 24.79 | 23.93 | 23.95 | 23.95 | -2.88% | 996,461 |
| Oct 23, 2025 | 24.72 | 24.99 | 24.29 | 24.66 | 24.66 | -0.52% | 681,388 |
| Oct 22, 2025 | 24.82 | 25.08 | 24.55 | 24.79 | 24.79 | 0.08% | 585,876 |
| Oct 21, 2025 | 24.39 | 24.88 | 24.35 | 24.77 | 24.77 | 1.31% | 687,053 |
| Oct 20, 2025 | 24.34 | 24.50 | 23.69 | 24.45 | 24.45 | 0.78% | 835,552 |
| Oct 17, 2025 | 24.34 | 24.67 | 24.16 | 24.26 | 24.26 | -0.33% | 676,348 |
| Oct 16, 2025 | 24.33 | 24.54 | 24.13 | 24.34 | 24.34 | 0.37% | 769,951 |
| Oct 15, 2025 | 24.24 | 24.44 | 24.02 | 24.25 | 24.25 | 0.12% | 747,016 |
| Oct 14, 2025 | 23.86 | 24.30 | 23.82 | 24.22 | 24.22 | 0.79% | 1,092,978 |
| Oct 13, 2025 | 24.00 | 24.08 | 23.61 | 24.03 | 24.03 | 0.42% | 1,272,160 |
| Oct 10, 2025 | 23.49 | 24.77 | 23.49 | 23.93 | 23.93 | 1.92% | 1,518,239 |
| Oct 9, 2025 | 23.95 | 24.00 | 23.41 | 23.48 | 23.48 | -2.13% | 749,276 |
| Oct 8, 2025 | 24.31 | 24.45 | 23.87 | 23.99 | 23.99 | -0.66% | 1,197,380 |
| Oct 7, 2025 | 23.88 | 24.26 | 23.67 | 24.15 | 24.15 | 1.30% | 1,933,306 |
| Oct 6, 2025 | 23.66 | 23.98 | 23.34 | 23.84 | 23.84 | 0.29% | 1,029,950 |
| Oct 3, 2025 | 24.13 | 24.25 | 23.75 | 23.77 | 23.77 | -1.90% | 1,583,089 |
| Oct 2, 2025 | 24.30 | 24.45 | 24.09 | 24.23 | 24.23 | -0.37% | 728,970 |
| Oct 1, 2025 | 24.40 | 24.54 | 23.56 | 24.32 | 24.32 | -1.54% | 1,482,805 |
| Sep 30, 2025 | 24.64 | 24.87 | 24.43 | 24.70 | 24.70 | -0.24% | 995,245 |
| Sep 29, 2025 | 24.68 | 25.11 | 24.43 | 24.76 | 24.76 | 1.14% | 1,094,251 |
| Sep 26, 2025 | 24.67 | 24.93 | 24.39 | 24.48 | 24.48 | -0.65% | 1,066,455 |
| Sep 25, 2025 | 24.29 | 24.65 | 24.06 | 24.64 | 24.64 | 1.15% | 691,320 |
| Sep 24, 2025 | 24.43 | 24.69 | 24.19 | 24.36 | 24.36 | - | 715,251 |
| Sep 23, 2025 | 24.46 | 24.72 | 24.20 | 24.36 | 24.36 | -0.41% | 512,912 |
| Sep 22, 2025 | 24.39 | 24.67 | 24.19 | 24.46 | 24.46 | 0.29% | 783,228 |
| Sep 19, 2025 | 24.73 | 24.75 | 24.20 | 24.39 | 24.39 | -0.97% | 2,172,241 |
| Sep 18, 2025 | 24.13 | 24.71 | 23.77 | 24.63 | 24.63 | 2.20% | 970,829 |
| Sep 17, 2025 | 24.27 | 24.66 | 24.03 | 24.10 | 24.10 | 0.12% | 1,086,255 |
| Sep 16, 2025 | 24.36 | 24.50 | 23.85 | 24.07 | 24.07 | -1.35% | 1,805,778 |
| Sep 15, 2025 | 24.64 | 24.79 | 24.30 | 24.40 | 24.40 | -0.77% | 563,363 |
| Sep 12, 2025 | 25.00 | 25.04 | 24.56 | 24.59 | 24.59 | -1.88% | 639,902 |
| Sep 11, 2025 | 24.30 | 25.10 | 24.28 | 25.06 | 25.06 | 3.30% | 639,956 |