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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Veris Residential, Inc. (VRE) NYSE