Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
4.160
-0.730 (-14.93%)
At close: Jun 2, 2026, 4:00 PM EDT
4.187
+0.026 (0.64%)
After-hours: Jun 2, 2026, 7:59 PM EDT
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.55 | 4.58 | 4.06 | 4.16 | 4.16 | -14.93% | 14,407,149 |
| Jun 1, 2026 | 4.59 | 5.03 | 4.48 | 4.89 | 4.89 | 8.43% | 14,757,107 |
| May 29, 2026 | 4.13 | 4.72 | 4.01 | 4.51 | 4.51 | 9.20% | 20,930,960 |
| 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 |
| 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 |