Veris Residential, Inc. - VRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.6	14.5	14.5	14.84	14.47	821,378
October 16, 2025	14.72	14.59	14.59	14.81	14.51	761,593
October 15, 2025	14.69	14.76	14.76	14.85	14.67	435,924
October 14, 2025	14.57	14.69	14.69	14.76	14.53	585,033
October 13, 2025	14.43	14.58	14.58	14.59	14.32	316,000
October 10, 2025	14.64	14.4	14.4	14.69	14.27	464,700
October 09, 2025	14.61	14.57	14.57	14.68	14.46	374,136
October 08, 2025	14.47	14.57	14.57	14.62	14.37	409,821
October 07, 2025	14.6	14.53	14.53	14.73	14.45	601,910
October 06, 2025	14.9	14.61	14.61	14.93	14.58	511,720
October 03, 2025	15.09	14.9	14.9	15.2	14.89	710,732
October 02, 2025	14.98	15.04	15.04	15.04	14.86	560,400
October 01, 2025	15.1	15.03	15.03	15.23	15.02	568,000
September 30, 2025	14.87	15.2	15.2	15.22	14.87	634,700
September 29, 2025	14.67	14.99	14.91	15.14	14.52	1.25M
September 26, 2025	14.95	14.71	14.71	14.95	14.61	752,712
September 25, 2025	15.22	14.95	14.96	15.29	14.91	184,109
September 24, 2025	15.63	15.22	15.22	15.64	15.22	488,203
September 23, 2025	15.61	15.66	15.66	15.72	15.56	324,838
September 22, 2025	15.62	15.6	15.6	15.7	15.53	497,106
September 19, 2025	15.69	15.68	15.68	15.78	15.5	1.5M
September 18, 2025	15.38	15.66	15.66	15.66	15.38	917,800
September 17, 2025	15.39	15.36	15.36	15.61	15.31	812,636
September 16, 2025	15.31	15.39	15.39	15.53	15.26	1.59M
September 15, 2025	15.92	15.39	15.39	16.04	15.33	472,700
September 12, 2025	16.14	15.9	15.9	16.14	15.88	567,600
September 11, 2025	15.94	16.14	16.14	16.29	15.87	732,400
September 10, 2025	16.06	15.98	15.98	16.21	15.87	717,900
September 09, 2025	16.22	16.15	16.15	16.27	15.96	876,542
September 08, 2025	16.15	16.2	16.2	16.3	16.05	758,200
September 05, 2025	16	16.23	16.23	16.29	16	750,448
September 04, 2025	15.82	15.89	15.89	15.92	15.66	555,900
September 03, 2025	15.3	15.74	15.74	15.77	15.3	1.05M
September 02, 2025	15.56	15.42	15.42	15.72	15.31	895,900
August 29, 2025	15.52	15.73	15.73	15.73	15.48	489,700
August 28, 2025	15.38	15.49	15.49	15.49	15.21	466,300
August 27, 2025	15.08	15.34	15.34	15.37	15.08	557,513
August 26, 2025	15.14	15.09	15.09	15.31	15.07	644,600
August 25, 2025	15.27	15.13	15.13	15.31	14.98	705,032
August 22, 2025	14.52	15.24	15.24	15.4	14.52	2.3M
August 21, 2025	14.29	14.42	14.42	14.54	14.29	279,700
August 20, 2025	14.47	14.42	14.42	14.62	14.36	573,800
August 19, 2025	14.06	14.41	14.41	14.43	14.06	245,319
August 18, 2025	14.21	13.99	13.99	14.25	13.99	260,448
August 15, 2025	14.09	14.23	14.23	14.23	14.01	379,600
August 14, 2025	14.09	14.12	14.12	14.16	13.98	297,029
August 13, 2025	14.03	14.26	14.26	14.31	13.92	444,717
August 12, 2025	13.83	13.96	13.96	14	13.72	302,900
August 11, 2025	13.98	13.74	13.74	14.13	13.71	277,400
August 08, 2025	14.31	13.89	13.89	14.31	13.89	266,700
August 07, 2025	14.15	14.21	14.21	14.26	14.04	302,017
August 06, 2025	14.33	14.08	14.08	14.33	14.08	319,500
August 05, 2025	14.12	14.3	14.3	14.3	13.97	497,425
August 04, 2025	13.84	14.09	14.09	14.14	13.84	458,700
August 01, 2025	14.17	13.84	13.84	14.17	13.69	666,034
July 31, 2025	14.1	14.08	14.08	14.17	13.98	700,900
July 30, 2025	14.61	14.2	14.2	14.68	14.14	468,439
July 29, 2025	14.49	14.65	14.65	14.7	14.37	467,121
July 28, 2025	14.64	14.35	14.35	14.64	14.35	539,500
July 25, 2025	14.74	14.67	14.67	14.75	14.49	676,728

Veris Residential, Inc. (VRE) NYSE