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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	14.76	14.58	14.58	15.02	14.55	1.3M
July 23, 2025	14.44	14.53	14.53	14.61	14.4	514,824
July 22, 2025	14.32	14.54	14.54	14.58	14.32	442,300
July 21, 2025	14.39	14.35	14.35	14.74	14.31	409,400
July 18, 2025	14.5	14.32	14.32	14.61	14.32	491,500
July 17, 2025	14.72	14.51	14.51	14.8	14.51	460,700
July 16, 2025	14.54	14.68	14.68	14.72	14.44	381,600
July 15, 2025	14.75	14.52	14.52	14.9	14.46	548,518
July 14, 2025	14.62	14.8	14.8	14.86	14.62	385,715
July 11, 2025	14.62	14.67	14.67	14.73	14.53	309,115
July 10, 2025	14.55	14.77	14.77	14.86	14.55	407,136
July 09, 2025	14.62	14.59	14.59	14.72	14.58	441,647
July 08, 2025	14.46	14.6	14.6	14.72	14.43	473,114
July 07, 2025	14.7	14.54	14.54	14.79	14.35	536,300
July 03, 2025	14.61	14.72	14.72	14.76	14.56	207,900
July 02, 2025	14.74	14.66	14.66	14.75	14.47	510,500
July 01, 2025	14.84	14.76	14.76	15.01	14.76	511,112
June 30, 2025	14.93	14.89	14.89	14.94	14.65	735,738
June 27, 2025	14.94	14.99	14.99	15.16	14.87	926,300
June 26, 2025	14.65	14.9	14.9	14.92	14.55	573,800
June 25, 2025	14.98	14.58	14.58	15.04	14.51	653,923
June 24, 2025	15.2	15.03	15.03	15.27	15.01	551,400
June 23, 2025	15.06	15.13	15.13	15.2	14.81	646,100
June 20, 2025	15.04	15.03	15.03	15.1	14.88	1.11M
June 18, 2025	14.85	14.99	14.99	15.07	14.85	561,500
June 17, 2025	14.83	14.88	14.88	14.96	14.74	497,143
June 16, 2025	15.02	14.98	14.98	15.11	14.93	540,807
June 13, 2025	15.13	14.92	14.92	15.2	14.82	356,241
June 12, 2025	15.21	15.28	15.28	15.31	15.12	450,500
June 11, 2025	15.33	15.22	15.22	15.46	15.15	411,040

Veris Residential, Inc. (VRE) NYSE