Skip to main content
IC
Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
15.60
+0.06 (0.39%)
At close: May 12, 2025, 4:00 PM
15.60
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Veris Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.7915.7915.4615.6015.600.39%482,971
May 9, 202515.6315.6715.5215.5415.54-0.58%440,011
May 8, 202515.8415.8915.5015.6315.63-0.51%416,061
May 7, 202515.9215.9615.6815.7115.71-0.76%618,933
May 6, 202515.7915.9215.6615.8315.83-0.44%589,559
May 5, 202516.1516.2215.8515.9015.90-2.27%328,380
May 2, 202516.1116.4216.0116.2716.271.88%598,996
May 1, 202515.4416.0315.3815.9715.972.90%736,487
Apr 30, 202515.2915.5315.0615.5215.521.17%918,210
Apr 29, 202515.3615.4815.2515.3415.34-0.78%754,558
Apr 28, 202515.4615.5815.3315.4615.46-0.26%532,834
Apr 25, 202515.6615.6615.2515.5015.50-1.90%605,018
Apr 24, 202515.3016.1515.3015.8015.80-1.74%723,917
Apr 23, 202516.2916.3815.8316.0816.08-0.12%491,341
Apr 22, 202515.8916.1315.7716.1016.103.27%363,951
Apr 21, 202515.7415.8515.4315.5915.59-1.83%435,901
Apr 17, 202515.3015.8815.2615.8815.883.72%1,065,822
Apr 16, 202515.2815.4115.1315.3115.310.46%772,713
Apr 15, 202515.2615.4615.1715.2415.24-0.07%441,768
Apr 14, 202515.1515.4315.1015.2515.251.26%705,597
Apr 11, 202514.9515.1114.4515.0615.06-0.26%501,242
Apr 10, 202515.1515.4514.7315.1015.10-2.39%526,193
Apr 9, 202514.5615.6414.1215.4715.475.02%651,138
Apr 8, 202515.5815.6114.4914.7314.73-3.85%805,831
Apr 7, 202515.4515.9614.9115.3215.32-2.92%821,631
Apr 4, 202516.2716.4315.7315.7815.78-5.28%712,803
Apr 3, 202516.9017.1816.5616.6616.66-2.63%564,821
Apr 2, 202516.9217.1516.8117.1117.110.65%559,649
Apr 1, 202516.9217.0716.6617.0017.000.47%655,343
Mar 31, 202516.6417.0216.6116.9216.920.83%657,055
Mar 28, 202516.8116.8316.5416.7816.700.42%278,075
Mar 27, 202516.8316.9716.6316.7116.63-0.12%398,823
Mar 26, 202516.6616.7916.5816.7316.650.90%238,240
Mar 25, 202516.6116.8016.4116.5816.50-0.36%391,831
Mar 24, 202516.4516.6716.4516.6416.562.02%565,289
Mar 21, 202516.2416.4516.0316.3116.23-1,047,010
Mar 20, 202516.2216.5116.1616.3116.23-0.37%525,766
Mar 19, 202516.1716.5316.0916.3716.290.92%513,333
Mar 18, 202516.4616.5116.0116.2216.14-1.52%506,251
Mar 17, 202516.0616.4816.0616.4716.392.04%418,160
Mar 14, 202516.1016.2716.0016.1416.060.62%364,163
Mar 13, 202516.1516.2615.9316.0415.97-0.31%508,229
Mar 12, 202516.0916.3115.9616.0916.01-0.74%542,813
Mar 11, 202516.5216.5216.0816.2116.13-1.34%465,978
Mar 10, 202516.7416.8516.3116.4316.35-1.62%505,966
Mar 7, 202516.5216.8616.5216.7016.621.03%464,860
Mar 6, 202516.6416.6616.3816.5316.45-1.25%381,157
Mar 5, 202516.6016.8616.5916.7416.660.12%506,662
Mar 4, 202517.0117.0916.7116.7216.64-1.94%524,438
Mar 3, 202516.9017.1216.9017.0516.970.71%347,817