Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
5.29
+0.15 (2.92%)
At close: Jul 31, 2026, 4:00 PM EDT
5.30
+0.01 (0.19%)
After-hours: Jul 31, 2026, 7:57 PM EDT
Verra Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.02 | 5.32 | 4.96 | 5.29 | 5.29 | 2.92% | 5,213,504 |
| Jul 30, 2026 | 5.18 | 5.32 | 4.93 | 5.14 | 5.14 | 0.78% | 8,239,353 |
| 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 |
| Jun 17, 2026 | 4.96 | 5.19 | 4.70 | 4.71 | 4.71 | -6.18% | 6,202,815 |
| Jun 16, 2026 | 5.01 | 5.21 | 4.93 | 5.02 | 5.02 | 0.80% | 5,246,991 |
| Jun 15, 2026 | 4.72 | 5.18 | 4.72 | 4.98 | 4.98 | 6.64% | 8,146,501 |
| Jun 12, 2026 | 4.54 | 4.72 | 4.43 | 4.67 | 4.67 | 3.78% | 6,864,148 |
| 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 |