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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.9	16.77	16.77	17.02	16.7	751,500
February 19, 2026	16.71	16.85	16.85	16.91	16.6	564,851
February 18, 2026	16.84	16.75	16.75	17.05	16.74	874,900
February 17, 2026	16.75	16.84	16.84	16.88	16.61	586,200
February 13, 2026	16.06	16.63	16.63	16.64	16.03	1.13M
February 12, 2026	16.62	16.04	16.04	16.62	15.86	905,200
February 11, 2026	16.7	16.36	16.36	16.7	16.34	514,666
February 10, 2026	16.66	16.61	16.61	16.91	16.56	696,600
February 09, 2026	16.56	16.6	16.6	16.65	16.36	818,634
February 06, 2026	16.09	16.64	16.64	16.72	15.96	1.79M
February 05, 2026	15.5	16.03	16.03	16.46	15.36	3.94M
February 04, 2026	15.3	15.42	15.42	15.5	15.26	810,330
February 03, 2026	15.12	15.18	15.18	15.35	15.03	434,402
February 02, 2026	15.22	15.14	15.14	15.27	15.07	456,522
January 30, 2026	14.97	15.19	15.19	15.22	14.91	579,924
January 29, 2026	14.86	15.08	15.08	15.09	14.82	569,900
January 28, 2026	14.99	14.76	14.76	15.03	14.58	696,100
January 27, 2026	14.82	14.96	14.96	15.02	14.78	1.83M
January 26, 2026	14.82	14.85	14.85	14.9	14.69	678,506
January 23, 2026	14.71	14.85	14.85	14.85	14.61	380,200
January 22, 2026	14.92	14.72	14.72	15.07	14.7	496,813
January 21, 2026	14.84	14.9	14.9	15.23	14.81	469,728
January 20, 2026	14.86	14.76	14.76	14.86	14.61	447,000
January 16, 2026	14.89	14.91	14.91	15	14.77	496,000
January 15, 2026	14.79	14.86	14.86	14.97	14.77	360,846
January 14, 2026	14.66	14.74	14.74	14.75	14.52	460,518
January 13, 2026	14.83	14.64	14.64	14.85	14.45	378,353
January 12, 2026	14.74	14.72	14.72	14.88	14.68	458,221
January 09, 2026	15.25	14.79	14.79	15.25	14.7	725,400
January 08, 2026	14.92	15.24	15.24	15.39	14.87	641,800
January 07, 2026	15	15.02	15.02	15.27	14.84	836,455
January 06, 2026	14.47	14.97	14.97	14.99	14.47	558,300
January 05, 2026	14.74	14.57	14.57	14.89	14.53	453,232
January 02, 2026	14.82	14.84	14.84	14.93	14.58	706,000
December 31, 2025	15.1	14.88	14.88	15.1	14.86	389,900
December 30, 2025	14.99	15.09	15.01	15.1	14.86	521,323
December 29, 2025	14.66	15.01	14.93	15.05	14.66	681,000
December 26, 2025	14.92	14.91	14.91	14.98	14.88	356,218
December 24, 2025	14.76	14.9	14.9	14.93	14.7	176,300
December 23, 2025	14.61	14.74	14.74	14.81	14.54	408,939
December 22, 2025	14.48	14.65	14.65	14.76	14.48	524,100
December 19, 2025	14.61	14.63	14.63	14.64	14.42	1.98M
December 18, 2025	14.8	14.72	14.72	14.8	14.62	811,600
December 17, 2025	14.58	14.8	14.8	14.86	14.58	735,461
December 16, 2025	14.86	14.61	14.61	14.88	14.59	695,302
December 15, 2025	14.76	14.83	14.83	14.87	14.67	662,257
December 12, 2025	14.69	14.73	14.73	14.77	14.57	924,440
December 11, 2025	14.66	14.6	14.6	14.73	14.51	783,035
December 10, 2025	14.25	14.57	14.57	14.75	14.25	1.66M
December 09, 2025	14.25	14.27	14.27	14.36	14.22	1.67M
December 08, 2025	14.27	14.18	14.18	14.54	14.17	1.05M
December 05, 2025	14.6	14.28	14.28	14.61	14.28	636,700
December 04, 2025	14.65	14.57	14.57	14.73	14.53	646,313
December 03, 2025	14.76	14.71	14.71	14.88	14.66	741,100
December 02, 2025	14.88	14.76	14.76	14.88	14.71	463,500
December 01, 2025	14.94	14.82	14.82	15.07	14.78	867,200
November 28, 2025	15.04	15.06	15.06	15.13	15.02	325,800
November 26, 2025	14.88	15.05	15.05	15.18	14.88	909,615
November 25, 2025	14.96	14.98	14.98	15.11	14.96	691,402
November 24, 2025	15.07	14.9	14.9	15.13	14.83	653,200

Veris Residential, Inc. (VRE) NYSE