Verra Mobility Corporation (VRRM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VRRM Historical Return
If you invested $1000 in Verra Mobility Corporation (VRRM) since IPO date, it would be worth $299 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $201.48, while $1000 invested 1 year ago would be worth $123.4. This corresponds to total returns of -70.1%, -79.85%, -87.66%, respectively, with annualized returns of -11.9%, -27.43%, -87.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VRRM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.1 | 2.99 | 2.99 | 3.16 | 2.99 | 5.09M |
| September 30, 2026 | 3.09 | 3.1 | 3.1 | 3.17 | 3.06 | 5.45M |
| September 29, 2026 | 2.95 | 3.04 | 3.04 | 3.08 | 2.85 | 6.33M |
| September 28, 2026 | 3.23 | 2.99 | 2.99 | 3.26 | 2.97 | 5.51M |
| September 25, 2026 | 3.25 | 3.24 | 3.24 | 3.3 | 3.21 | 3.83M |
| September 24, 2026 | 3.4 | 3.25 | 3.25 | 3.41 | 3.24 | 4.54M |
| September 23, 2026 | 3.45 | 3.38 | 3.38 | 3.46 | 3.35 | 4.12M |
| September 22, 2026 | 3.57 | 3.44 | 3.44 | 3.57 | 3.4 | 5.36M |
| September 21, 2026 | 3.51 | 3.52 | 3.52 | 3.59 | 3.5 | 7.24M |
| September 18, 2026 | 3.37 | 3.48 | 3.48 | 3.51 | 3.23 | 33.84M |
| September 17, 2026 | 3.55 | 3.41 | 3.41 | 3.57 | 3.38 | 8.08M |
| September 16, 2026 | 3.53 | 3.54 | 3.54 | 3.55 | 3.44 | 7.11M |
| September 15, 2026 | 3.62 | 3.54 | 3.54 | 3.66 | 3.52 | 4.8M |
| September 11, 2026 | 3.67 | 3.55 | 3.55 | 3.7 | 3.5 | 5.52M |
| September 10, 2026 | 3.73 | 3.65 | 3.65 | 3.74 | 3.63 | 5.25M |
| September 09, 2026 | 3.88 | 3.73 | 3.73 | 3.9 | 3.68 | 5.56M |
| September 08, 2026 | 4.03 | 3.91 | 3.91 | 4.05 | 3.83 | 7.88M |
| September 04, 2026 | 4.17 | 4.07 | 4.07 | 4.18 | 4.04 | 4.2M |
| September 03, 2026 | 4.25 | 4.2 | 4.2 | 4.31 | 4.14 | 2.65M |
| September 02, 2026 | 4.2 | 4.2 | 4.2 | 4.25 | 4.13 | 2.68M |
| September 01, 2026 | 4.45 | 4.17 | 4.17 | 4.45 | 4.15 | 4.16M |
| August 31, 2026 | 4.42 | 4.43 | 4.43 | 4.47 | 4.34 | 4.48M |
| August 28, 2026 | 4.45 | 4.39 | 4.39 | 4.61 | 4.39 | 3.11M |
| August 27, 2026 | 4.48 | 4.41 | 4.41 | 4.59 | 4.4 | 2.48M |
| August 26, 2026 | 4.43 | 4.42 | 4.42 | 4.49 | 4.36 | 2.32M |
| August 25, 2026 | 4.47 | 4.43 | 4.43 | 4.54 | 4.36 | 2.28M |
| August 24, 2026 | 4.56 | 4.47 | 4.47 | 4.56 | 4.41 | 2.74M |
| August 21, 2026 | 4.67 | 4.56 | 4.56 | 4.68 | 4.5 | 2.7M |
| August 20, 2026 | 4.67 | 4.66 | 4.66 | 4.71 | 4.58 | 2.61M |
| August 19, 2026 | 4.52 | 4.65 | 4.65 | 4.68 | 4.52 | 2.64M |
| August 18, 2026 | 4.62 | 4.45 | 4.45 | 4.68 | 4.45 | 2.3M |
| August 17, 2026 | 4.68 | 4.6 | 4.6 | 4.8 | 4.55 | 3.12M |
| August 14, 2026 | 4.8 | 4.72 | 4.72 | 4.84 | 4.71 | 3.34M |
| August 13, 2026 | 4.77 | 4.81 | 4.81 | 4.85 | 4.64 | 3.3M |
| August 12, 2026 | 4.76 | 4.7 | 4.7 | 4.8 | 4.66 | 3.1M |
| August 11, 2026 | 4.68 | 4.78 | 4.78 | 4.85 | 4.65 | 0 |
| August 10, 2026 | 4.83 | 4.74 | 4.74 | 4.87 | 4.71 | 5.5M |
| August 07, 2026 | 5.15 | 4.9 | 4.9 | 5.17 | 4.88 | 4.97M |
| August 06, 2026 | 4.79 | 5.12 | 5.12 | 5.21 | 4.77 | 7.53M |
| August 05, 2026 | 5.65 | 5.61 | 5.61 | 5.66 | 5.44 | 5.54M |
| August 04, 2026 | 5.43 | 5.58 | 5.58 | 5.62 | 5.4 | 5.49M |
| August 03, 2026 | 5.4 | 5.61 | 5.61 | 5.7 | 5.39 | 8.41M |
| July 31, 2026 | 5.02 | 5.29 | 5.29 | 5.32 | 4.96 | 5.22M |
| July 30, 2026 | 5.18 | 5.14 | 5.14 | 5.32 | 4.93 | 8.23M |
| July 29, 2026 | 5.75 | 5.1 | 5.1 | 6 | 5.03 | 26.06M |
| July 28, 2026 | 4.19 | 4.18 | 4.18 | 4.32 | 4.14 | 3.83M |
| July 27, 2026 | 4.11 | 4.19 | 4.19 | 4.24 | 4.07 | 4.29M |
| July 23, 2026 | 3.94 | 3.9 | 3.9 | 3.98 | 3.87 | 2.63M |
| July 22, 2026 | 4.12 | 4 | 4 | 4.19 | 3.94 | 2.74M |
| July 21, 2026 | 4.02 | 4.12 | 4.12 | 4.13 | 4 | 2.93M |
| July 20, 2026 | 4.07 | 4.07 | 4.07 | 4.12 | 4.04 | 3.21M |
| July 17, 2026 | 4.25 | 4.12 | 4.12 | 4.27 | 4.09 | 3.55M |
| July 16, 2026 | 4.29 | 4.26 | 4.26 | 4.38 | 4.25 | 2.69M |
| July 15, 2026 | 4.35 | 4.29 | 4.29 | 4.47 | 4.26 | 2.54M |
| July 14, 2026 | 4.46 | 4.34 | 4.34 | 4.52 | 4.34 | 3.13M |
| July 13, 2026 | 4.26 | 4.52 | 4.52 | 4.75 | 4.26 | 10.66M |
| July 10, 2026 | 4.28 | 4.12 | 4.12 | 4.32 | 4.07 | 3.05M |
| July 09, 2026 | 4.2 | 4.22 | 4.22 | 4.23 | 4.13 | 3.83M |
| July 08, 2026 | 4.19 | 4.22 | 4.22 | 4.32 | 4.13 | 3.86M |
| July 07, 2026 | 4.35 | 4.22 | 4.22 | 4.45 | 4.21 | 3.01M |
AD
