Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
15.35
-0.11 (-0.71%)
At close: Apr 21, 2026, 4:00 PM EDT
15.55
+0.20 (1.33%)
After-hours: Apr 21, 2026, 6:46 PM EDT
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 15.45 | 15.55 | 15.26 | 15.35 | 15.35 | -0.71% | 1,078,695 |
| Apr 20, 2026 | 15.10 | 15.53 | 15.10 | 15.46 | 15.46 | 1.58% | 1,266,861 |
| 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 |
| Feb 27, 2026 | 16.83 | 16.89 | 16.42 | 16.71 | 16.71 | -1.42% | 1,871,642 |
| Feb 26, 2026 | 16.44 | 17.12 | 16.33 | 16.95 | 16.95 | 4.76% | 2,662,285 |
| Feb 25, 2026 | 16.59 | 17.38 | 15.58 | 16.18 | 16.18 | -13.52% | 5,690,329 |
| Feb 24, 2026 | 18.63 | 18.91 | 18.53 | 18.71 | 18.71 | 0.75% | 1,438,119 |
| Feb 23, 2026 | 18.96 | 19.00 | 18.28 | 18.57 | 18.57 | -1.95% | 2,304,867 |
| Feb 20, 2026 | 18.53 | 19.14 | 18.50 | 18.94 | 18.94 | 2.71% | 1,519,293 |
| Feb 19, 2026 | 18.40 | 18.60 | 18.24 | 18.44 | 18.44 | -0.16% | 1,713,096 |
| Feb 18, 2026 | 18.28 | 18.54 | 18.16 | 18.47 | 18.47 | 1.04% | 827,463 |
| Feb 17, 2026 | 18.43 | 18.65 | 17.95 | 18.28 | 18.28 | -0.49% | 1,558,374 |
| Feb 13, 2026 | 18.55 | 18.67 | 18.27 | 18.37 | 18.37 | -0.16% | 1,795,334 |
| Feb 12, 2026 | 18.55 | 18.71 | 18.28 | 18.40 | 18.40 | -0.97% | 1,631,893 |
| Feb 11, 2026 | 18.76 | 19.09 | 18.29 | 18.58 | 18.58 | -0.48% | 1,658,103 |
| Feb 10, 2026 | 18.62 | 18.94 | 18.50 | 18.67 | 18.67 | 0.65% | 1,164,970 |
| Feb 9, 2026 | 18.90 | 19.02 | 18.35 | 18.55 | 18.55 | -1.70% | 1,350,296 |