Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
2.800
-0.540 (-16.17%)
At close: Oct 30, 2026, 4:00 PM EDT
2.799
-0.001 (-0.04%)
After-hours: Oct 30, 2026, 6:20 PM EDT
Verra Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.12 | 3.14 | 2.60 | 2.80 | 2.80 | -16.17% | 13,016,714 |
| Oct 29, 2026 | 3.19 | 3.37 | 3.12 | 3.34 | 3.34 | 6.37% | 3,806,429 |
| Oct 28, 2026 | 3.02 | 3.16 | 3.01 | 3.14 | 3.14 | - | 3,860,227 |
| Oct 27, 2026 | 3.10 | 3.20 | 3.00 | 3.14 | 3.14 | 1.62% | 3,700,203 |
| Oct 26, 2026 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | - | 2,580,399 |
| Oct 23, 2026 | 3.12 | 3.17 | 3.03 | 3.09 | 3.09 | -1.59% | 2,804,553 |
| Oct 22, 2026 | 2.93 | 3.15 | 2.93 | 3.14 | 3.14 | 6.44% | 3,102,842 |
| Oct 21, 2026 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -1.99% | 2,497,482 |
| Oct 20, 2026 | 2.82 | 3.04 | 2.81 | 3.01 | 3.01 | 7.12% | 4,144,745 |
| Oct 19, 2026 | 2.86 | 2.86 | 2.70 | 2.81 | 2.81 | -1.75% | 4,058,837 |
| Oct 16, 2026 | 2.94 | 2.99 | 2.85 | 2.86 | 2.86 | -2.72% | 3,167,665 |
| Oct 15, 2026 | 2.76 | 3.10 | 2.62 | 2.94 | 2.94 | - | 4,624,805 |
| Oct 14, 2026 | 3.02 | 3.02 | 2.82 | 2.94 | 2.94 | -2.33% | 4,302,842 |
| Oct 13, 2026 | 2.91 | 3.02 | 2.90 | 3.01 | 3.01 | 3.08% | 2,684,595 |
| Oct 12, 2026 | 2.90 | 2.94 | 2.83 | 2.92 | 2.92 | -0.68% | 3,077,738 |
| Oct 9, 2026 | 2.93 | 2.99 | 2.89 | 2.94 | 2.94 | 0.68% | 4,872,782 |
| Oct 8, 2026 | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | - | 6,223,118 |
| Oct 7, 2026 | 2.82 | 2.97 | 2.81 | 2.92 | 2.92 | 3.55% | 4,850,411 |
| Oct 6, 2026 | 2.89 | 2.90 | 2.77 | 2.82 | 2.82 | -1.74% | 11,722,883 |
| Oct 5, 2026 | 2.78 | 2.93 | 2.78 | 2.87 | 2.87 | 2.14% | 7,650,766 |
| Oct 2, 2026 | 3.02 | 3.04 | 2.80 | 2.81 | 2.81 | -6.02% | 5,302,728 |
| Oct 1, 2026 | 3.10 | 3.16 | 2.99 | 2.99 | 2.99 | -3.55% | 6,591,888 |
| Sep 30, 2026 | 3.09 | 3.17 | 3.06 | 3.10 | 3.10 | 1.97% | 7,468,730 |
| Sep 29, 2026 | 2.95 | 3.08 | 2.85 | 3.04 | 3.04 | 1.67% | 6,406,726 |
| Sep 28, 2026 | 3.23 | 3.26 | 2.97 | 2.99 | 2.99 | -7.72% | 6,532,750 |
| Sep 25, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | -0.31% | 4,812,052 |
| Sep 24, 2026 | 3.40 | 3.41 | 3.24 | 3.25 | 3.25 | -3.85% | 4,546,695 |
| Sep 23, 2026 | 3.45 | 3.46 | 3.35 | 3.38 | 3.38 | -1.74% | 4,289,838 |
| Sep 22, 2026 | 3.57 | 3.57 | 3.40 | 3.44 | 3.44 | -2.27% | 5,369,141 |
| Sep 21, 2026 | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | 1.15% | 7,247,635 |
| Sep 18, 2026 | 3.37 | 3.51 | 3.23 | 3.48 | 3.48 | 2.05% | 33,843,287 |
| Sep 17, 2026 | 3.55 | 3.57 | 3.38 | 3.41 | 3.41 | -3.67% | 9,113,560 |
| Sep 16, 2026 | 3.53 | 3.55 | 3.44 | 3.54 | 3.54 | - | 7,115,729 |
| Sep 15, 2026 | 3.62 | 3.66 | 3.52 | 3.54 | 3.54 | -2.48% | 7,652,010 |
| Sep 14, 2026 | 3.52 | 3.66 | 3.48 | 3.63 | 3.63 | 2.25% | 8,650,104 |
| Sep 11, 2026 | 3.67 | 3.70 | 3.50 | 3.55 | 3.55 | -2.74% | 7,243,155 |
| Sep 10, 2026 | 3.73 | 3.74 | 3.63 | 3.65 | 3.65 | -2.14% | 5,254,881 |
| Sep 9, 2026 | 3.88 | 3.90 | 3.68 | 3.73 | 3.73 | -4.60% | 5,581,380 |
| Sep 8, 2026 | 4.03 | 4.05 | 3.83 | 3.91 | 3.91 | -3.93% | 7,885,974 |
| Sep 4, 2026 | 4.17 | 4.19 | 4.04 | 4.07 | 4.07 | -3.10% | 4,203,923 |
| Sep 3, 2026 | 4.25 | 4.31 | 4.14 | 4.20 | 4.20 | - | 2,651,129 |
| Sep 2, 2026 | 4.20 | 4.25 | 4.13 | 4.20 | 4.20 | 0.72% | 2,675,918 |
| Sep 1, 2026 | 4.45 | 4.45 | 4.15 | 4.17 | 4.17 | -5.87% | 4,163,148 |
| Aug 31, 2026 | 4.42 | 4.47 | 4.34 | 4.43 | 4.43 | 0.91% | 4,484,911 |
| Aug 28, 2026 | 4.45 | 4.61 | 4.39 | 4.39 | 4.39 | -0.45% | 3,119,221 |
| Aug 27, 2026 | 4.48 | 4.59 | 4.40 | 4.41 | 4.41 | -0.23% | 2,481,693 |
| Aug 26, 2026 | 4.43 | 4.49 | 4.36 | 4.42 | 4.42 | -0.23% | 2,331,358 |
| Aug 25, 2026 | 4.47 | 4.54 | 4.36 | 4.43 | 4.43 | -0.89% | 2,279,829 |
| Aug 24, 2026 | 4.56 | 4.56 | 4.41 | 4.47 | 4.47 | -1.97% | 2,744,737 |
| Aug 21, 2026 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -2.15% | 2,704,096 |