Verra Mobility Corporation - VRRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.93	21.33	21.33	21.52	20.88	1.66M
November 20, 2025	21.98	20.86	20.86	22.22	20.82	2.84M
November 19, 2025	22.28	21.94	21.94	22.33	21.82	1.2M
November 18, 2025	22.55	22.36	22.36	22.78	22.04	1.23M
November 17, 2025	23.12	22.58	22.58	23.24	22.31	1.32M
November 14, 2025	22.62	23.19	23.19	23.27	22.34	1.21M
November 13, 2025	22.84	22.67	22.67	23.08	22.61	1.08M
November 12, 2025	22.98	22.91	22.91	23.29	22.88	1.63M
November 11, 2025	23.09	22.99	22.99	23.26	22.76	1.07M
November 10, 2025	22.81	23.06	23.06	23.36	22.53	1.34M
November 07, 2025	22.95	22.81	22.81	23.5	22.68	1.19M
November 06, 2025	22.66	22.91	22.91	22.97	22.15	2.29M
November 05, 2025	22.9	22.78	22.78	23.35	21.7	2.78M
November 04, 2025	22.95	22.99	22.99	23.45	22.83	2.76M
November 03, 2025	22.86	22.89	22.89	23.35	22.68	1.93M
October 31, 2025	23.27	23.21	23.21	23.72	22.78	2.57M
October 30, 2025	25.38	23.49	23.49	25.45	23.11	2.94M
October 29, 2025	23.85	23.84	23.84	24.21	23.61	1.12M
October 28, 2025	24	24	24	24.13	23.72	833,800
October 27, 2025	23.92	24.12	24.12	24.25	23.61	1.1M
October 24, 2025	24.79	23.95	23.95	24.79	23.93	996,500
October 23, 2025	24.72	24.66	24.66	24.99	24.29	681,400
October 22, 2025	24.82	24.79	24.79	25.08	24.55	585,900
October 21, 2025	24.39	24.77	24.77	24.88	24.35	687,100
October 20, 2025	24.34	24.45	24.45	24.5	23.69	835,600
October 17, 2025	24.34	24.26	24.26	24.67	24.16	676,348
October 16, 2025	24.33	24.34	24.34	24.54	24.13	769,951
October 15, 2025	24.24	24.25	24.25	24.44	24.02	747,016
October 14, 2025	23.86	24.22	24.22	24.3	23.82	1.09M
October 13, 2025	24	24.03	24.03	24.08	23.61	1.27M
October 10, 2025	23.49	23.93	23.93	24.77	23.49	1.52M
October 09, 2025	23.95	23.48	23.48	24	23.41	597,733
October 08, 2025	24.31	23.99	23.99	24.45	23.87	1.2M
October 07, 2025	23.88	24.15	24.15	24.26	23.67	1.93M
October 06, 2025	23.66	23.84	23.84	23.98	23.34	1.03M
October 03, 2025	24.13	23.77	23.77	24.25	23.75	1.58M
October 02, 2025	24.3	24.23	24.23	24.45	24.09	729,000
October 01, 2025	24.4	24.32	24.32	24.54	23.56	1.48M

Verra Mobility Corporation (VRRM) NASDAQ