Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
4.120
-0.100 (-2.37%)
At close: Jul 10, 2026, 4:00 PM EDT
4.149
+0.029 (0.71%)
After-hours: Jul 10, 2026, 7:48 PM EDT
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.28 | 4.32 | 4.07 | 4.12 | 4.12 | -2.37% | 3,052,433 |
| Jul 9, 2026 | 4.20 | 4.23 | 4.13 | 4.22 | 4.22 | -0.12% | 3,829,715 |
| Jul 8, 2026 | 4.19 | 4.32 | 4.13 | 4.23 | 4.23 | 0.12% | 3,855,188 |
| Jul 7, 2026 | 4.35 | 4.45 | 4.21 | 4.22 | 4.22 | -2.76% | 3,002,659 |
| Jul 6, 2026 | 4.30 | 4.36 | 4.14 | 4.34 | 4.34 | 0.93% | 4,174,810 |
| Jul 2, 2026 | 4.29 | 4.47 | 4.26 | 4.30 | 4.30 | 1.90% | 4,186,999 |
| Jul 1, 2026 | 4.31 | 4.41 | 4.20 | 4.22 | 4.22 | -0.71% | 5,074,404 |
| Jun 30, 2026 | 4.36 | 4.40 | 4.18 | 4.25 | 4.25 | -3.19% | 4,836,301 |
| Jun 29, 2026 | 4.50 | 4.51 | 4.27 | 4.39 | 4.39 | -2.44% | 5,853,602 |
| Jun 26, 2026 | 4.13 | 4.59 | 4.13 | 4.50 | 4.50 | 7.40% | 13,023,422 |
| Jun 25, 2026 | 4.39 | 4.45 | 4.16 | 4.19 | 4.19 | -4.56% | 4,826,895 |
| Jun 24, 2026 | 4.38 | 4.49 | 4.35 | 4.39 | 4.39 | -0.23% | 6,061,567 |
| Jun 23, 2026 | 4.43 | 4.53 | 4.33 | 4.40 | 4.40 | -1.57% | 6,253,922 |
| Jun 22, 2026 | 4.44 | 4.51 | 4.22 | 4.47 | 4.47 | 0.68% | 7,442,406 |
| Jun 18, 2026 | 4.76 | 4.77 | 4.38 | 4.44 | 4.44 | -5.73% | 10,821,003 |
| Jun 17, 2026 | 4.96 | 5.19 | 4.70 | 4.71 | 4.71 | -6.18% | 6,166,937 |
| Jun 16, 2026 | 5.01 | 5.21 | 4.93 | 5.02 | 5.02 | 0.80% | 5,170,472 |
| Jun 15, 2026 | 4.72 | 5.18 | 4.72 | 4.98 | 4.98 | 6.64% | 8,017,170 |
| Jun 12, 2026 | 4.54 | 4.72 | 4.43 | 4.67 | 4.67 | 3.78% | 6,858,205 |
| Jun 11, 2026 | 4.64 | 4.72 | 4.42 | 4.50 | 4.50 | -3.85% | 8,086,948 |
| Jun 10, 2026 | 4.48 | 4.85 | 4.46 | 4.68 | 4.68 | 1.52% | 8,155,031 |
| Jun 9, 2026 | 4.15 | 4.62 | 4.12 | 4.61 | 4.61 | 10.29% | 12,282,154 |
| Jun 8, 2026 | 4.25 | 4.34 | 4.16 | 4.18 | 4.18 | -3.02% | 8,508,974 |
| Jun 5, 2026 | 4.30 | 4.43 | 4.21 | 4.31 | 4.31 | - | 8,160,133 |
| Jun 4, 2026 | 4.24 | 4.45 | 4.13 | 4.31 | 4.31 | 4.36% | 10,600,491 |
| Jun 3, 2026 | 4.17 | 4.20 | 3.96 | 4.13 | 4.13 | -0.72% | 10,157,136 |
| Jun 2, 2026 | 4.55 | 4.58 | 4.06 | 4.16 | 4.16 | -14.93% | 14,853,679 |
| Jun 1, 2026 | 4.59 | 5.03 | 4.48 | 4.89 | 4.89 | 8.43% | 14,905,942 |
| May 29, 2026 | 4.13 | 4.72 | 4.01 | 4.51 | 4.51 | 9.20% | 20,999,231 |
| May 28, 2026 | 3.90 | 4.21 | 3.71 | 4.13 | 4.13 | 7.27% | 33,232,782 |
| May 27, 2026 | 5.51 | 5.60 | 3.40 | 3.85 | 3.85 | -70.57% | 75,513,161 |
| May 26, 2026 | 13.51 | 13.67 | 13.07 | 13.08 | 13.08 | -3.04% | 3,144,842 |
| May 22, 2026 | 13.37 | 13.55 | 13.23 | 13.49 | 13.49 | 0.90% | 1,704,313 |
| May 21, 2026 | 13.10 | 13.43 | 12.83 | 13.37 | 13.37 | 0.68% | 1,577,490 |
| May 20, 2026 | 13.28 | 13.30 | 12.89 | 13.28 | 13.28 | - | 1,629,118 |
| May 19, 2026 | 13.42 | 13.62 | 13.23 | 13.28 | 13.28 | -0.67% | 1,711,612 |
| May 18, 2026 | 13.09 | 13.38 | 12.99 | 13.37 | 13.37 | 2.06% | 1,687,667 |
| May 15, 2026 | 13.27 | 13.40 | 13.05 | 13.10 | 13.10 | -1.13% | 1,743,334 |
| May 14, 2026 | 13.51 | 13.54 | 13.21 | 13.25 | 13.25 | -1.34% | 3,816,795 |
| May 13, 2026 | 13.41 | 13.46 | 13.01 | 13.43 | 13.43 | -1.03% | 2,587,863 |
| May 12, 2026 | 13.94 | 14.02 | 13.51 | 13.57 | 13.57 | -1.60% | 1,999,833 |
| May 11, 2026 | 14.30 | 14.41 | 13.60 | 13.79 | 13.79 | -3.57% | 2,312,714 |
| May 8, 2026 | 14.51 | 14.81 | 14.18 | 14.30 | 14.30 | -2.26% | 2,104,810 |
| May 7, 2026 | 13.25 | 14.84 | 13.02 | 14.63 | 14.63 | 2.16% | 3,913,362 |
| May 6, 2026 | 14.61 | 14.73 | 14.15 | 14.32 | 14.32 | -1.24% | 1,999,770 |
| May 5, 2026 | 14.76 | 14.77 | 14.50 | 14.50 | 14.50 | -1.63% | 1,150,841 |
| May 4, 2026 | 14.73 | 15.03 | 14.68 | 14.74 | 14.74 | -1.01% | 1,487,086 |
| May 1, 2026 | 14.97 | 15.14 | 14.83 | 14.89 | 14.89 | 0.40% | 1,049,372 |
| Apr 30, 2026 | 14.71 | 14.97 | 14.61 | 14.83 | 14.83 | -0.27% | 1,328,424 |
| Apr 29, 2026 | 15.14 | 15.23 | 14.78 | 14.87 | 14.87 | -2.62% | 1,596,270 |