Verra Mobility Corporation (VRRM)

NASDAQ: VRRM · Real-Time Price · USD

4.470

+0.030 (0.68%)

At close: Jun 22, 2026, 4:00 PM EDT

4.460

-0.010 (-0.22%)

After-hours: Jun 22, 2026, 7:17 PM EDT

Verra Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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