Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
14.28
-0.29 (-1.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
Veris Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.60 | 14.61 | 14.28 | 14.28 | 14.28 | -1.99% | 636,671 |
| Dec 4, 2025 | 14.65 | 14.72 | 14.53 | 14.57 | 14.57 | -0.95% | 848,323 |
| Dec 3, 2025 | 14.76 | 14.88 | 14.66 | 14.71 | 14.71 | -0.34% | 741,095 |
| Dec 2, 2025 | 14.88 | 14.88 | 14.71 | 14.76 | 14.76 | -0.40% | 463,486 |
| Dec 1, 2025 | 14.94 | 15.07 | 14.78 | 14.82 | 14.82 | -1.59% | 867,187 |
| Nov 28, 2025 | 15.04 | 15.13 | 15.02 | 15.06 | 15.06 | 0.07% | 325,766 |
| Nov 26, 2025 | 14.88 | 15.18 | 14.88 | 15.05 | 15.05 | 0.47% | 909,615 |
| Nov 25, 2025 | 14.96 | 15.11 | 14.96 | 14.98 | 14.98 | 0.54% | 691,402 |
| Nov 24, 2025 | 15.07 | 15.13 | 14.83 | 14.90 | 14.90 | -1.72% | 653,156 |
| Nov 21, 2025 | 15.12 | 15.25 | 14.99 | 15.16 | 15.16 | 1.07% | 916,401 |
| Nov 20, 2025 | 15.20 | 15.22 | 14.98 | 15.00 | 15.00 | -0.60% | 655,467 |
| Nov 19, 2025 | 15.08 | 15.13 | 14.98 | 15.09 | 15.09 | - | 533,931 |
| Nov 18, 2025 | 14.81 | 15.22 | 14.78 | 15.09 | 15.09 | 2.24% | 704,449 |
| Nov 17, 2025 | 15.07 | 15.11 | 14.70 | 14.76 | 14.76 | -2.45% | 836,500 |
| Nov 14, 2025 | 14.92 | 15.16 | 14.79 | 15.13 | 15.13 | 1.41% | 419,349 |
| Nov 13, 2025 | 14.91 | 14.98 | 14.78 | 14.92 | 14.92 | -0.20% | 414,830 |
| Nov 12, 2025 | 15.27 | 15.49 | 14.88 | 14.95 | 14.95 | -2.54% | 864,328 |
| Nov 11, 2025 | 15.08 | 15.34 | 15.05 | 15.34 | 15.34 | 2.27% | 341,206 |
| Nov 10, 2025 | 15.01 | 15.09 | 14.86 | 15.00 | 15.00 | -0.07% | 412,890 |
| Nov 7, 2025 | 14.79 | 15.08 | 14.74 | 15.01 | 15.01 | 1.83% | 656,249 |
| Nov 6, 2025 | 14.90 | 14.98 | 14.74 | 14.74 | 14.74 | -1.21% | 477,132 |
| Nov 5, 2025 | 14.89 | 14.94 | 14.71 | 14.92 | 14.92 | 1.50% | 666,483 |
| Nov 4, 2025 | 14.40 | 14.70 | 14.33 | 14.70 | 14.70 | 2.30% | 1,387,522 |
| Nov 3, 2025 | 14.18 | 14.38 | 14.07 | 14.37 | 14.37 | 0.07% | 579,275 |
| Oct 31, 2025 | 14.40 | 14.53 | 14.30 | 14.36 | 14.36 | -1.10% | 602,154 |
| Oct 30, 2025 | 14.27 | 14.52 | 14.27 | 14.52 | 14.52 | 1.54% | 581,122 |
| Oct 29, 2025 | 14.68 | 14.68 | 14.24 | 14.30 | 14.30 | -3.25% | 612,244 |
| Oct 28, 2025 | 14.82 | 14.85 | 14.64 | 14.78 | 14.78 | -0.74% | 554,467 |
| Oct 27, 2025 | 15.03 | 15.03 | 14.76 | 14.89 | 14.89 | -1.13% | 634,606 |
| Oct 24, 2025 | 14.99 | 15.12 | 14.87 | 15.06 | 15.06 | 0.47% | 593,224 |
| Oct 23, 2025 | 14.97 | 15.09 | 14.63 | 14.99 | 14.99 | 0.47% | 704,615 |
| Oct 22, 2025 | 14.64 | 14.94 | 14.52 | 14.92 | 14.92 | 2.26% | 492,647 |
| Oct 21, 2025 | 14.67 | 14.76 | 14.58 | 14.59 | 14.59 | -0.48% | 377,943 |
| Oct 20, 2025 | 14.56 | 14.70 | 14.46 | 14.66 | 14.66 | 1.10% | 762,106 |
| Oct 17, 2025 | 14.60 | 14.84 | 14.47 | 14.50 | 14.50 | -0.62% | 829,548 |
| Oct 16, 2025 | 14.72 | 14.81 | 14.51 | 14.59 | 14.59 | -1.15% | 761,593 |
| Oct 15, 2025 | 14.69 | 14.85 | 14.67 | 14.76 | 14.76 | 0.48% | 435,924 |
| Oct 14, 2025 | 14.57 | 14.76 | 14.53 | 14.69 | 14.69 | 0.75% | 585,033 |
| Oct 13, 2025 | 14.43 | 14.59 | 14.32 | 14.58 | 14.58 | 1.25% | 315,994 |
| Oct 10, 2025 | 14.64 | 14.69 | 14.27 | 14.40 | 14.40 | -1.17% | 464,653 |
| Oct 9, 2025 | 14.60 | 14.68 | 14.46 | 14.57 | 14.57 | - | 374,136 |
| Oct 8, 2025 | 14.47 | 14.62 | 14.37 | 14.57 | 14.57 | 0.28% | 409,821 |
| Oct 7, 2025 | 14.60 | 14.73 | 14.45 | 14.53 | 14.53 | -0.55% | 601,910 |
| Oct 6, 2025 | 14.90 | 14.93 | 14.58 | 14.61 | 14.61 | -1.95% | 511,720 |
| Oct 3, 2025 | 15.09 | 15.20 | 14.89 | 14.90 | 14.90 | -0.93% | 710,732 |
| Oct 2, 2025 | 14.98 | 15.04 | 14.86 | 15.04 | 15.04 | 0.07% | 560,397 |
| Oct 1, 2025 | 15.10 | 15.23 | 15.02 | 15.03 | 15.03 | -1.12% | 567,989 |
| Sep 30, 2025 | 14.87 | 15.22 | 14.87 | 15.20 | 15.20 | 1.40% | 634,678 |
| Sep 29, 2025 | 14.67 | 15.14 | 14.52 | 14.99 | 14.91 | 1.90% | 1,254,625 |
| Sep 26, 2025 | 14.95 | 14.95 | 14.61 | 14.71 | 14.63 | -1.61% | 752,712 |