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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.12	15.16	15.16	15.25	14.99	916,401
November 20, 2025	15.2	15	15	15.22	14.98	655,500
November 19, 2025	15.08	15.09	15.09	15.13	14.98	533,931
November 18, 2025	14.81	15.09	15.09	15.22	14.78	704,449
November 17, 2025	15.07	14.76	14.76	15.11	14.7	836,500
November 14, 2025	14.92	15.13	15.13	15.16	14.79	419,349
November 13, 2025	14.91	14.92	14.92	14.98	14.78	414,830
November 12, 2025	15.27	14.95	14.95	15.49	14.88	864,328
November 11, 2025	15.08	15.34	15.34	15.34	15.05	341,206
November 10, 2025	15.01	15	15	15.09	14.86	412,900
November 07, 2025	14.79	15.01	15.01	15.08	14.74	656,249
November 06, 2025	14.9	14.74	14.74	14.98	14.74	477,132
November 05, 2025	14.89	14.92	14.92	14.94	14.71	666,500
November 04, 2025	14.48	14.7	14.7	14.7	14.36	1.27M
November 03, 2025	14.18	14.37	14.37	14.38	14.07	579,300
October 31, 2025	14.4	14.36	14.36	14.53	14.3	602,154
October 30, 2025	14.27	14.52	14.52	14.52	14.27	444,372
October 29, 2025	14.68	14.3	14.3	14.68	14.24	612,244
October 28, 2025	14.82	14.78	14.78	14.85	14.64	554,500
October 27, 2025	15.03	14.89	14.89	15.03	14.76	634,606
October 24, 2025	14.99	15.06	15.06	15.12	14.87	593,224
October 23, 2025	14.97	14.99	14.99	15.09	14.63	704,615
October 22, 2025	14.64	14.92	14.92	14.94	14.52	492,647
October 21, 2025	14.67	14.59	14.59	14.76	14.58	377,943
October 20, 2025	14.56	14.66	14.66	14.7	14.46	762,106

Veris Residential, Inc. (VRE) NYSE