Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
4.390
-0.020 (-0.45%)
At close: Aug 28, 2026, 4:00 PM EDT
4.400
+0.010 (0.23%)
After-hours: Aug 28, 2026, 7:48 PM EDT
Verra Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.45 | 4.61 | 4.39 | 4.39 | 4.39 | -0.45% | 3,114,567 |
| Aug 27, 2026 | 4.48 | 4.59 | 4.40 | 4.41 | 4.41 | -0.23% | 2,476,048 |
| Aug 26, 2026 | 4.43 | 4.49 | 4.36 | 4.42 | 4.42 | -0.23% | 2,297,037 |
| Aug 25, 2026 | 4.47 | 4.54 | 4.36 | 4.43 | 4.43 | -0.89% | 2,277,688 |
| Aug 24, 2026 | 4.56 | 4.56 | 4.41 | 4.47 | 4.47 | -1.97% | 2,744,320 |
| Aug 21, 2026 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -2.15% | 2,702,040 |
| Aug 20, 2026 | 4.67 | 4.71 | 4.58 | 4.66 | 4.66 | 0.22% | 2,614,422 |
| Aug 19, 2026 | 4.52 | 4.68 | 4.52 | 4.65 | 4.65 | 4.49% | 2,629,623 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.45 | 4.45 | 4.45 | -3.26% | 2,207,201 |
| Aug 17, 2026 | 4.68 | 4.80 | 4.55 | 4.60 | 4.60 | -2.54% | 3,120,273 |
| Aug 14, 2026 | 4.80 | 4.84 | 4.71 | 4.72 | 4.72 | -1.87% | 3,339,681 |
| Aug 13, 2026 | 4.77 | 4.85 | 4.65 | 4.81 | 4.81 | 2.34% | 3,304,535 |
| Aug 12, 2026 | 4.76 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 3,098,343 |
| Aug 11, 2026 | 4.71 | 4.85 | 4.65 | 4.78 | 4.78 | 0.84% | 3,432,581 |
| Aug 10, 2026 | 4.83 | 4.87 | 4.71 | 4.74 | 4.74 | -3.27% | 5,508,319 |
| Aug 7, 2026 | 5.15 | 5.17 | 4.88 | 4.90 | 4.90 | -4.30% | 4,966,798 |
| Aug 6, 2026 | 4.79 | 5.21 | 4.77 | 5.12 | 5.12 | -8.73% | 7,532,560 |
| Aug 5, 2026 | 5.65 | 5.66 | 5.44 | 5.61 | 5.61 | 0.54% | 5,756,712 |
| Aug 4, 2026 | 5.43 | 5.62 | 5.40 | 5.58 | 5.58 | -0.53% | 5,501,643 |
| Aug 3, 2026 | 5.40 | 5.70 | 5.39 | 5.61 | 5.61 | 6.05% | 8,421,475 |
| Jul 31, 2026 | 5.02 | 5.32 | 4.96 | 5.29 | 5.29 | 2.92% | 5,233,298 |
| Jul 30, 2026 | 5.18 | 5.32 | 4.93 | 5.14 | 5.14 | 0.78% | 8,249,214 |
| Jul 29, 2026 | 5.75 | 6.00 | 5.03 | 5.10 | 5.10 | 22.01% | 26,128,200 |
| Jul 28, 2026 | 4.19 | 4.32 | 4.14 | 4.18 | 4.18 | -0.24% | 7,780,200 |
| Jul 27, 2026 | 4.11 | 4.24 | 4.07 | 4.19 | 4.19 | 3.46% | 4,288,258 |
| Jul 24, 2026 | 3.91 | 4.07 | 3.91 | 4.05 | 4.05 | 3.85% | 2,979,485 |
| Jul 23, 2026 | 3.94 | 3.98 | 3.87 | 3.90 | 3.90 | -2.50% | 2,631,579 |
| Jul 22, 2026 | 4.12 | 4.19 | 3.94 | 4.00 | 4.00 | -2.91% | 2,916,687 |
| Jul 21, 2026 | 4.02 | 4.13 | 4.00 | 4.12 | 4.12 | 1.23% | 2,933,259 |
| Jul 20, 2026 | 4.07 | 4.12 | 4.04 | 4.07 | 4.07 | -1.21% | 3,212,705 |
| Jul 17, 2026 | 4.25 | 4.27 | 4.09 | 4.12 | 4.12 | -3.29% | 3,551,903 |
| Jul 16, 2026 | 4.29 | 4.38 | 4.25 | 4.26 | 4.26 | -0.70% | 2,699,066 |
| Jul 15, 2026 | 4.35 | 4.47 | 4.26 | 4.29 | 4.29 | -1.15% | 2,661,291 |
| Jul 14, 2026 | 4.46 | 4.52 | 4.34 | 4.34 | 4.34 | -3.98% | 3,237,077 |
| Jul 13, 2026 | 4.26 | 4.75 | 4.26 | 4.52 | 4.52 | 9.71% | 10,658,601 |
| Jul 10, 2026 | 4.28 | 4.32 | 4.07 | 4.12 | 4.12 | -2.37% | 3,056,790 |
| Jul 9, 2026 | 4.20 | 4.23 | 4.13 | 4.22 | 4.22 | -0.12% | 3,916,172 |
| Jul 8, 2026 | 4.19 | 4.32 | 4.13 | 4.23 | 4.23 | 0.12% | 4,266,871 |
| Jul 7, 2026 | 4.35 | 4.45 | 4.21 | 4.22 | 4.22 | -2.76% | 3,020,110 |
| Jul 6, 2026 | 4.30 | 4.36 | 4.14 | 4.34 | 4.34 | 0.93% | 4,397,150 |
| Jul 2, 2026 | 4.29 | 4.47 | 4.26 | 4.30 | 4.30 | 1.90% | 4,235,229 |
| Jul 1, 2026 | 4.31 | 4.41 | 4.20 | 4.22 | 4.22 | -0.71% | 5,099,469 |
| Jun 30, 2026 | 4.36 | 4.40 | 4.18 | 4.25 | 4.25 | -3.19% | 4,842,767 |
| Jun 29, 2026 | 4.50 | 4.51 | 4.27 | 4.39 | 4.39 | -2.44% | 5,885,600 |
| Jun 26, 2026 | 4.13 | 4.59 | 4.13 | 4.50 | 4.50 | 7.40% | 13,578,901 |
| Jun 25, 2026 | 4.39 | 4.45 | 4.16 | 4.19 | 4.19 | -4.56% | 4,951,689 |
| Jun 24, 2026 | 4.38 | 4.49 | 4.35 | 4.39 | 4.39 | -0.23% | 6,135,968 |
| Jun 23, 2026 | 4.43 | 4.53 | 4.33 | 4.40 | 4.40 | -1.57% | 6,255,470 |
| Jun 22, 2026 | 4.44 | 4.51 | 4.22 | 4.47 | 4.47 | 0.68% | 7,454,199 |
| Jun 18, 2026 | 4.76 | 4.77 | 4.38 | 4.44 | 4.44 | -5.73% | 11,428,654 |