Verra Mobility Corporation (VRRM) NASDAQ

4.16

-0.73(-14.93%)

Updated at June 02 04:00PM

Currency In USD

VRRM Historical Return

If you invested $1000 in Verra Mobility Corporation (VRRM) since IPO date, it would be worth $416 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $285.13, while $1000 invested 1 year ago would be worth $172.47. This corresponds to total returns of -58.4%, -71.49%, -82.75%, respectively, with annualized returns of -9.09%, -22.18%, -82.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VRRM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.55	4.16	4.16	4.58	4.06	14.49M
June 01, 2026	4.59	4.89	4.89	5.03	4.48	14.86M
May 29, 2026	4.13	4.51	4.51	4.72	4.01	20.89M
May 28, 2026	3.88	4.13	4.13	4.21	3.71	32.31M
May 27, 2026	5.51	3.85	3.85	5.6	3.4	73.98M
May 26, 2026	13.51	13.08	13.08	13.67	13.07	2.63M
May 22, 2026	13.37	13.49	13.49	13.55	13.23	1.68M
May 21, 2026	13.1	13.37	13.37	13.43	12.83	1.51M
May 20, 2026	13.28	13.28	13.28	13.3	12.89	1.63M
May 19, 2026	13.42	13.28	13.28	13.62	13.23	1.71M
May 18, 2026	13.09	13.37	13.37	13.38	12.99	1.62M
May 15, 2026	13.27	13.1	13.1	13.4	13.05	1.74M
May 14, 2026	13.51	13.25	13.25	13.54	13.21	3.8M
May 13, 2026	13.41	13.43	13.43	13.46	13.01	2.57M
May 12, 2026	13.94	13.57	13.57	14.02	13.51	1.98M
May 11, 2026	14.3	13.79	13.79	14.37	13.6	2.16M
May 08, 2026	14.51	14.3	14.3	14.81	14.18	2.08M
May 07, 2026	13.25	14.63	14.63	14.84	13.02	3.86M
May 06, 2026	14.61	14.32	14.32	14.73	14.15	1.97M
May 05, 2026	14.76	14.5	14.5	14.77	14.5	1.13M
May 04, 2026	14.73	14.74	14.74	15.03	14.68	1.42M
May 01, 2026	14.97	14.89	14.89	15.14	14.83	1.02M
April 30, 2026	14.71	14.83	14.83	14.97	14.61	1.31M
April 29, 2026	15.14	14.87	14.87	15.23	14.78	1.58M
April 28, 2026	15.25	15.27	15.27	15.48	15.02	1.8M
April 27, 2026	15.02	15.08	15.08	15.28	14.95	1.48M
April 24, 2026	14.96	15.02	15.02	15.15	14.77	1.35M
April 23, 2026	15.12	15.11	15.11	15.2	14.72	1.43M
April 22, 2026	15.39	15.18	15.18	15.44	15.08	1.03M
April 21, 2026	15.45	15.35	15.35	15.55	15.26	1.08M
April 20, 2026	15.1	15.46	15.46	15.53	15.1	1.27M
April 17, 2026	15.06	15.22	15.22	15.39	15.05	1.15M
April 16, 2026	15.09	14.84	14.84	15.21	14.82	912,552
April 15, 2026	15.01	14.98	14.98	15.15	14.88	879,660
April 14, 2026	14.87	15	15	15.21	14.8	910,722
April 13, 2026	14.43	14.9	14.9	14.98	14.35	1.16M
April 10, 2026	14.82	14.5	14.5	14.86	14.44	987,157
April 09, 2026	14.68	14.91	14.91	15	14.42	1.15M
April 08, 2026	15.05	14.81	14.81	15.13	14.74	1.64M
April 07, 2026	14.64	14.56	14.56	14.71	14.51	1.25M
April 06, 2026	14.52	14.7	14.7	14.78	14.38	1.51M
April 02, 2026	14.18	14.52	14.52	14.52	13.98	2.95M
April 01, 2026	14.35	14.29	14.29	14.35	13.96	2.68M
March 31, 2026	14.39	14.29	14.29	14.59	14.11	1.91M
March 30, 2026	14	14.14	14.14	14.26	13.93	1.72M
March 27, 2026	14.36	13.88	13.88	14.37	13.84	1.35M
March 26, 2026	14.14	14.47	14.47	14.76	14.14	2.32M
March 25, 2026	14.39	14.28	14.28	14.58	13.94	1.92M
March 24, 2026	14.49	14.24	14.24	14.69	14.17	1.86M
March 23, 2026	14.6	14.64	14.64	14.74	14.21	2.9M
March 20, 2026	14.52	14.34	14.34	14.68	14.31	3.02M
March 19, 2026	14.46	14.51	14.51	14.83	14.34	1.59M
March 18, 2026	14.61	14.58	14.58	14.81	14.53	1.87M
March 17, 2026	15	14.85	14.85	15.29	14.76	1.6M
March 16, 2026	15.03	14.89	14.89	15.37	14.86	1.11M
March 13, 2026	15.26	14.95	14.95	15.5	14.93	1.43M
March 12, 2026	15.54	15.16	15.16	15.68	15.14	1.65M
March 11, 2026	16.02	15.73	15.73	16.18	15.68	1.3M
March 10, 2026	16.12	16.07	16.07	16.15	15.76	1.28M
March 09, 2026	16.21	16.25	16.25	16.37	15.93	1.84M