Verra Mobility Corporation - VRRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.98	24.86	24.86	25.31	24.52	678,318
September 04, 2025	24.51	25.02	25.02	25.03	24.49	702,000
September 03, 2025	24.6	24.5	24.5	24.9	24.43	820,228
September 02, 2025	24.77	24.75	24.75	25.03	24.62	691,603
August 29, 2025	25.27	24.85	24.85	25.27	24.69	754,000
August 28, 2025	25.39	25.19	25.19	25.4	24.98	803,797
August 27, 2025	24.89	25.37	25.37	25.4	24.89	534,500
August 26, 2025	24.89	24.96	24.96	25.1	24.68	888,600
August 25, 2025	25.31	24.96	24.96	25.44	24.93	769,614
August 22, 2025	24.74	25.54	25.54	25.57	24.62	854,046
August 21, 2025	24.68	24.6	24.6	25.27	24.58	947,600
August 20, 2025	24.29	24.38	24.38	24.4	24.18	681,934
August 19, 2025	24.17	24.2	24.2	24.38	24.07	684,400
August 18, 2025	24.29	24.13	24.13	24.45	24.08	646,094
August 15, 2025	24.23	24.29	24.29	24.3	24.06	720,644
August 14, 2025	24.41	24.12	24.12	24.46	24.1	651,121
August 13, 2025	24.2	24.6	24.6	24.73	24.12	1.03M
August 12, 2025	23.8	24.07	24.07	24.32	23.65	891,832
August 11, 2025	23.45	23.69	23.69	23.7	23.21	928,665
August 08, 2025	23.89	23.49	23.49	24.09	23.4	1.25M
August 07, 2025	24.94	24.07	24.07	25.04	22.86	2.76M
August 06, 2025	25.24	24.96	24.96	25.29	24.91	1.16M
August 05, 2025	25.31	25.14	25.14	25.42	25.02	1.47M
August 04, 2025	24.76	25.27	25.27	25.27	24.64	717,500
August 01, 2025	25.01	24.64	24.64	25.22	24.62	1.1M
July 31, 2025	25.06	25.26	25.26	25.31	24.89	987,736
July 30, 2025	24.95	25.29	25.29	25.57	24.92	1.1M
July 29, 2025	25.09	24.95	24.95	25.22	24.72	753,400
July 28, 2025	25	25.06	25.06	25.28	24.89	927,905
July 25, 2025	24.54	24.97	24.97	25.08	24.37	1.36M
July 24, 2025	24.62	24.42	24.42	24.73	24.36	1.07M
July 23, 2025	24.78	24.61	24.61	24.84	24.49	822,200
July 22, 2025	24.48	24.77	24.77	24.85	24.4	838,200
July 21, 2025	24.68	24.5	24.5	24.82	24.47	683,742
July 18, 2025	25.13	24.64	24.64	25.13	24.6	654,311
July 17, 2025	24.97	24.87	24.87	25.22	24.86	1.11M
July 16, 2025	24.65	24.96	24.96	25.06	24.46	668,900
July 15, 2025	25.12	24.5	24.5	25.36	24.42	598,620
July 14, 2025	24.75	24.99	24.99	25.14	24.7	424,703
July 11, 2025	25.36	24.83	24.83	25.36	24.81	639,000
July 10, 2025	25.17	25.4	25.4	25.5	25.05	740,736
July 09, 2025	25.09	25.34	25.34	25.4	25.07	492,700
July 08, 2025	25.25	25.04	25.04	25.41	24.98	653,131
July 07, 2025	25.41	25.2	25.2	25.73	25.08	829,061
July 03, 2025	25.72	25.65	25.65	25.72	25.52	339,400
July 02, 2025	25.62	25.53	25.53	25.62	25.29	789,800
July 01, 2025	25.21	25.65	25.65	25.83	25.21	613,603
June 30, 2025	25.44	25.39	25.39	25.58	25.2	719,100
June 27, 2025	25.28	25.4	25.4	25.47	25.1	2M
June 26, 2025	25.05	25.31	25.31	25.35	24.94	705,100
June 25, 2025	25.24	25.01	25.01	25.27	24.93	1.06M
June 24, 2025	24.64	25.19	25.19	25.23	24.36	1.89M
June 23, 2025	24.2	24.41	24.41	24.43	23.99	1.67M
June 20, 2025	24.04	24.17	24.17	24.29	23.84	3.33M
June 18, 2025	23.89	23.99	23.99	24.36	23.84	885,229
June 17, 2025	23.96	23.99	23.99	24.32	23.89	704,000
June 16, 2025	24.13	24.17	24.17	24.24	23.91	776,615
June 13, 2025	24.09	23.94	23.94	24.42	23.84	962,248
June 12, 2025	24.07	24.38	24.38	24.41	23.99	706,800
June 11, 2025	24.63	24.37	24.37	24.63	24.24	821,800

Verra Mobility Corporation (VRRM) NASDAQ