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 $456 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $296.1, while $1000 invested 1 year ago would be worth $178.54. This corresponds to total returns of -54.4%, -70.39%, -82.15%, respectively, with annualized returns of -8%, -21.6%, -82.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.3 | 4.34 | 4.34 | 4.36 | 4.14 | 4.18M |
| July 02, 2026 | 4.29 | 4.3 | 4.3 | 4.47 | 4.26 | 4.19M |
| July 01, 2026 | 4.31 | 4.22 | 4.22 | 4.41 | 4.2 | 5.09M |
| June 30, 2026 | 4.36 | 4.25 | 4.25 | 4.4 | 4.18 | 4.84M |
| June 29, 2026 | 4.5 | 4.39 | 4.39 | 4.51 | 4.27 | 5.85M |
| June 26, 2026 | 4.13 | 4.5 | 4.5 | 4.59 | 4.13 | 13.58M |
| June 25, 2026 | 4.39 | 4.19 | 4.19 | 4.45 | 4.16 | 4.83M |
| June 24, 2026 | 4.38 | 4.39 | 4.39 | 4.49 | 4.35 | 6.06M |
| June 23, 2026 | 4.43 | 4.4 | 4.4 | 4.53 | 4.33 | 6.25M |
| June 22, 2026 | 4.44 | 4.47 | 4.47 | 4.51 | 4.22 | 7.44M |
| June 18, 2026 | 4.76 | 4.44 | 4.44 | 4.77 | 4.38 | 10.83M |
| June 17, 2026 | 4.96 | 4.71 | 4.71 | 5.19 | 4.7 | 6.17M |
| June 16, 2026 | 5.01 | 5.02 | 5.02 | 5.21 | 4.93 | 5.24M |
| June 15, 2026 | 4.72 | 4.98 | 4.98 | 5.18 | 4.72 | 8.02M |
| June 12, 2026 | 4.54 | 4.67 | 4.67 | 4.72 | 4.43 | 6.86M |
| June 11, 2026 | 4.64 | 4.5 | 4.5 | 4.72 | 4.42 | 8.01M |
| June 10, 2026 | 4.48 | 4.68 | 4.68 | 4.85 | 4.46 | 8.14M |
| June 09, 2026 | 4.15 | 4.61 | 4.61 | 4.62 | 4.12 | 12M |
| June 08, 2026 | 4.25 | 4.18 | 4.18 | 4.34 | 4.16 | 8.48M |
| June 05, 2026 | 4.3 | 4.31 | 4.31 | 4.43 | 4.21 | 8.11M |
| June 04, 2026 | 4.24 | 4.31 | 4.31 | 4.45 | 4.13 | 10.57M |
| June 03, 2026 | 4.16 | 4.13 | 4.13 | 4.2 | 3.96 | 10.09M |
| 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 |
AD
