Verra Mobility Corporation - VRRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.53	18.94	18.94	19.14	18.5	1.52M
February 19, 2026	18.4	18.44	18.44	18.6	18.24	1.71M
February 18, 2026	18.28	18.47	18.47	18.54	18.16	827,500
February 17, 2026	18.43	18.28	18.28	18.65	17.95	1.56M
February 13, 2026	18.5	18.37	18.37	18.67	18.25	1.77M
February 12, 2026	18.55	18.4	18.4	18.71	18.28	1.63M
February 11, 2026	18.84	18.58	18.58	19.09	18.29	1.66M
February 10, 2026	18.62	18.67	18.67	18.94	18.5	1.1M
February 09, 2026	18.9	18.55	18.55	19.02	18.35	1.35M
February 06, 2026	18.66	18.87	18.87	18.96	18.19	2.24M
February 05, 2026	18.75	18.59	18.59	19	18.5	1.67M
February 04, 2026	18.03	18.79	18.79	19	18	1.39M
February 03, 2026	18.14	18.09	18.09	18.3	17.82	2.12M
February 02, 2026	19.27	18.25	18.25	19.56	17.08	4.3M
January 30, 2026	19.51	19.3	19.3	19.64	19.18	1.12M
January 29, 2026	19.8	19.59	19.59	19.86	19.46	1.02M
January 28, 2026	20.07	19.84	19.84	20.15	19.74	848,500
January 27, 2026	20.45	20.03	20.03	20.62	19.99	1.86M
January 26, 2026	21.28	20.53	20.53	21.65	20.24	1.59M
January 23, 2026	21.77	21.32	21.32	21.89	21.27	1.85M
January 22, 2026	22.07	21.9	21.9	22.33	21.83	908,179
January 21, 2026	22.29	22	22	22.36	21.4	1.28M
January 20, 2026	22.36	22.17	22.17	22.63	22.07	1.3M
January 16, 2026	22.22	22.47	22.47	22.58	22.19	1.18M
January 15, 2026	22.94	22.29	22.29	22.98	22.07	1.56M
January 14, 2026	22.73	22.88	22.88	22.94	22.53	1.07M
January 13, 2026	23.14	22.82	22.82	23.17	22.78	1.58M
January 12, 2026	23.04	23.14	23.14	23.32	22.95	754,526
January 09, 2026	23.16	23.18	23.18	23.41	23.05	844,932
January 08, 2026	22.87	23.19	23.19	23.27	22.87	978,723
January 07, 2026	22.82	22.95	22.95	23.05	22.65	807,312
January 06, 2026	22.33	22.81	22.81	22.99	22.17	1.07M
January 05, 2026	22.19	22.48	22.48	22.77	22.17	949,644
January 02, 2026	22.32	22.33	22.33	22.59	22.23	1.23M
December 31, 2025	22.52	22.41	22.41	22.65	22.38	739,537
December 30, 2025	22.66	22.58	22.58	22.79	22.51	769,150
December 29, 2025	22.5	22.74	22.74	22.8	22.43	983,212
December 26, 2025	22.29	22.5	22.5	22.56	22.29	829,905
December 24, 2025	22.22	22.33	22.33	22.47	22.01	602,226
December 23, 2025	22.51	22.26	22.26	22.51	21.99	1.78M
December 22, 2025	22.09	22.5	22.5	22.69	22.09	1.29M
December 19, 2025	21.84	22.12	22.12	22.19	21.84	1.96M
December 18, 2025	22.08	21.94	21.94	22.3	21.88	1.3M
December 17, 2025	21.74	22.01	22.01	22.16	21.74	3.38M
December 16, 2025	21.62	21.79	21.79	22.14	21.47	1.41M
December 15, 2025	21.89	21.6	21.6	22.05	21.5	1.39M
December 12, 2025	22.03	21.81	21.81	22.05	21.68	1.55M
December 11, 2025	21.43	21.93	21.93	22.04	21.43	1.62M
December 10, 2025	21.23	21.31	21.31	21.46	21.01	1.18M
December 09, 2025	21.13	21.23	21.23	21.32	20.98	1.89M
December 08, 2025	21.41	21.1	21.1	21.44	20.98	2.11M
December 05, 2025	21.4	21.38	21.38	21.7	21.28	1.82M
December 04, 2025	21.95	21.46	21.46	21.98	21.39	1.75M
December 03, 2025	21.91	22.01	22.01	22.07	21.81	1.14M
December 02, 2025	22	21.82	21.82	22.09	21.76	1.15M
December 01, 2025	21.7	21.98	21.98	22.12	21.58	1.31M
November 28, 2025	21.79	21.82	21.82	22.07	21.72	595,006
November 26, 2025	21.51	21.84	21.84	21.94	21.51	1.66M
November 25, 2025	21.29	21.58	21.58	21.71	21.29	1.1M
November 24, 2025	21.3	21.07	21.07	21.37	20.61	1.52M

Verra Mobility Corporation (VRRM) NASDAQ