Verra Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	14.30	14.41	13.60	13.79	13.79	-3.57%	2,181,447
May 8, 2026	14.51	14.81	14.18	14.30	14.30	-2.26%	2,079,122
May 7, 2026	13.25	14.84	13.02	14.63	14.63	2.16%	3,857,419
May 6, 2026	14.61	14.73	14.15	14.32	14.32	-1.24%	1,972,611
May 5, 2026	14.76	14.77	14.50	14.50	14.50	-1.63%	1,121,753
May 4, 2026	14.73	15.03	14.68	14.74	14.74	-1.01%	1,421,077
May 1, 2026	14.97	15.14	14.83	14.89	14.89	0.40%	1,019,306
Apr 30, 2026	14.71	14.97	14.61	14.83	14.83	-0.27%	1,307,288
Apr 29, 2026	15.14	15.23	14.78	14.87	14.87	-2.62%	1,583,113
Apr 28, 2026	15.25	15.48	15.02	15.27	15.27	1.26%	1,796,810
Apr 27, 2026	15.02	15.28	14.95	15.08	15.08	0.40%	1,498,122
Apr 24, 2026	14.96	15.15	14.77	15.02	15.02	-0.60%	1,515,560
Apr 23, 2026	15.12	15.20	14.72	15.11	15.11	-0.46%	1,427,263
Apr 22, 2026	15.39	15.44	15.08	15.18	15.18	-1.11%	1,065,412
Apr 21, 2026	15.45	15.55	15.26	15.35	15.35	-0.71%	1,078,885
Apr 20, 2026	15.10	15.53	15.10	15.46	15.46	1.58%	1,314,033
Apr 17, 2026	15.06	15.39	15.05	15.22	15.22	2.56%	1,355,457
Apr 16, 2026	15.09	15.21	14.82	14.84	14.84	-0.93%	912,612
Apr 15, 2026	15.01	15.15	14.88	14.98	14.98	-0.13%	1,094,270
Apr 14, 2026	14.87	15.21	14.80	15.00	15.00	0.67%	910,726
Apr 13, 2026	14.43	14.98	14.35	14.90	14.90	2.76%	1,161,280
Apr 10, 2026	14.82	14.86	14.44	14.50	14.50	-2.75%	987,159
Apr 9, 2026	14.68	15.00	14.42	14.91	14.91	0.68%	1,150,030
Apr 8, 2026	15.05	15.13	14.74	14.81	14.81	1.72%	1,637,397
Apr 7, 2026	14.64	14.71	14.51	14.56	14.56	-0.95%	1,250,866
Apr 6, 2026	14.52	14.78	14.38	14.70	14.70	1.24%	1,513,923
Apr 2, 2026	14.18	14.52	13.98	14.52	14.52	1.61%	2,950,020
Apr 1, 2026	14.35	14.35	13.96	14.29	14.29	-	2,684,197
Mar 31, 2026	14.39	14.59	14.11	14.29	14.29	1.06%	1,921,541
Mar 30, 2026	14.00	14.26	13.93	14.14	14.14	1.87%	1,773,193
Mar 27, 2026	14.36	14.37	13.84	13.88	13.88	-4.08%	1,358,703
Mar 26, 2026	14.14	14.76	14.14	14.47	14.47	1.33%	2,393,846
Mar 25, 2026	14.39	14.58	13.94	14.28	14.28	0.28%	2,224,794
Mar 24, 2026	14.49	14.69	14.17	14.24	14.24	-2.73%	1,857,617
Mar 23, 2026	14.60	14.74	14.21	14.64	14.64	2.09%	2,964,306
Mar 20, 2026	14.52	14.68	14.31	14.34	14.34	-1.17%	3,083,954
Mar 19, 2026	14.46	14.83	14.34	14.51	14.51	-0.48%	1,621,698
Mar 18, 2026	14.61	14.81	14.53	14.58	14.58	-1.82%	1,879,728
Mar 17, 2026	15.00	15.29	14.76	14.85	14.85	-0.27%	1,601,307
Mar 16, 2026	15.03	15.37	14.86	14.89	14.89	-0.40%	1,115,041
Mar 13, 2026	15.26	15.50	14.93	14.95	14.95	-1.39%	1,455,603
Mar 12, 2026	15.54	15.68	15.14	15.16	15.16	-3.62%	1,645,143
Mar 11, 2026	16.02	16.18	15.68	15.73	15.73	-2.12%	1,344,579
Mar 10, 2026	16.12	16.15	15.76	16.07	16.07	-1.11%	1,277,637
Mar 9, 2026	16.21	16.37	15.93	16.25	16.25	-1.34%	1,835,536
Mar 6, 2026	16.33	16.51	16.13	16.47	16.47	-0.18%	1,264,874
Mar 5, 2026	16.50	16.71	16.38	16.50	16.50	-	924,652
Mar 4, 2026	16.72	16.96	16.50	16.50	16.50	-1.73%	1,068,761
Mar 3, 2026	16.47	17.00	16.28	16.79	16.79	0.54%	1,458,982
Mar 2, 2026	16.50	17.03	16.44	16.70	16.70	-0.06%	1,612,102