Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
2.940
+0.020 (0.68%)
At close: Oct 9, 2026, 4:00 PM EDT
2.970
+0.030 (1.02%)
After-hours: Oct 9, 2026, 7:47 PM EDT
Verra Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 6,222,719 |
| Oct 7, 2026 | 2.82 | 2.97 | 2.81 | 2.92 | 2.92 | 3.55% | 4,846,892 |
| Oct 6, 2026 | 2.89 | 2.90 | 2.77 | 2.82 | 2.82 | -1.74% | 11,634,557 |
| Oct 5, 2026 | 2.78 | 2.93 | 2.78 | 2.87 | 2.87 | 2.14% | 7,643,216 |
| 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 |
| Aug 20, 2026 | 4.67 | 4.71 | 4.58 | 4.66 | 4.66 | 0.22% | 2,617,184 |
| Aug 19, 2026 | 4.52 | 4.68 | 4.52 | 4.65 | 4.65 | 4.49% | 2,637,421 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.45 | 4.45 | 4.45 | -3.26% | 2,306,969 |
| Aug 17, 2026 | 4.68 | 4.80 | 4.55 | 4.60 | 4.60 | -2.54% | 3,120,977 |
| Aug 14, 2026 | 4.80 | 4.84 | 4.71 | 4.72 | 4.72 | -1.87% | 3,356,773 |
| Aug 13, 2026 | 4.77 | 4.85 | 4.65 | 4.81 | 4.81 | 2.34% | 3,304,540 |
| Aug 12, 2026 | 4.76 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 3,098,343 |
| Aug 11, 2026 | 4.71 | 4.85 | 4.65 | 4.78 | 4.78 | 0.84% | 3,432,581 |
| Aug 10, 2026 | 4.83 | 4.87 | 4.71 | 4.74 | 4.74 | -3.27% | 5,508,319 |
| Aug 7, 2026 | 5.15 | 5.17 | 4.88 | 4.90 | 4.90 | -4.30% | 4,966,798 |
| Aug 6, 2026 | 4.79 | 5.21 | 4.77 | 5.12 | 5.12 | -8.73% | 7,532,560 |
| Aug 5, 2026 | 5.65 | 5.66 | 5.44 | 5.61 | 5.61 | 0.54% | 5,756,712 |
| Aug 4, 2026 | 5.43 | 5.62 | 5.40 | 5.58 | 5.58 | -0.53% | 5,501,643 |
| Aug 3, 2026 | 5.40 | 5.70 | 5.39 | 5.61 | 5.61 | 6.05% | 8,421,475 |
| Jul 31, 2026 | 5.02 | 5.32 | 4.96 | 5.29 | 5.29 | 2.92% | 5,233,298 |