Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
25.39
+0.08 (0.32%)
At close: Jun 27, 2025, 4:00 PM
25.40
+0.01 (0.04%)
After-hours: Jun 27, 2025, 5:31 PM EDT

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2825.4725.1025.4025.400.36%1,699,762
Jun 26, 202525.0525.3524.9425.3125.311.20%705,070
Jun 25, 202525.2425.2724.9325.0125.01-0.71%1,061,853
Jun 24, 202524.6425.2324.3625.1925.193.20%1,892,213
Jun 23, 202524.2024.4323.9924.4124.410.99%1,672,713
Jun 20, 202524.0424.2923.8424.1724.170.75%3,332,587
Jun 18, 202523.8924.3623.8423.9923.99-885,229
Jun 17, 202523.9624.3223.8923.9923.99-0.74%703,990
Jun 16, 202524.1324.2423.9124.1724.170.96%776,615
Jun 13, 202524.0924.4223.8423.9423.94-1.80%1,015,313
Jun 12, 202524.0724.4123.9924.3824.380.04%706,765
Jun 11, 202524.6324.6324.2424.3724.37-0.33%821,766
Jun 10, 202524.3324.5724.1224.4524.451.28%675,367
Jun 9, 202524.4224.5624.0324.1424.14-0.94%695,939
Jun 6, 202524.6724.6724.0924.3724.37-0.04%1,158,680
Jun 5, 202524.3424.6024.3124.3824.380.37%668,789
Jun 4, 202524.1624.4724.1324.2924.290.70%774,830
Jun 3, 202523.8124.2423.6124.1224.122.07%735,304
Jun 2, 202523.4923.8523.4623.6323.63-0.08%677,962
May 30, 202523.8023.8023.5023.6523.65-0.80%689,330
May 29, 202524.0624.1323.7023.8423.84-0.87%425,921
May 28, 202524.0324.3123.9224.0524.05-0.25%960,637
May 27, 202523.7824.1123.5424.1124.112.77%496,258
May 23, 202523.4323.5823.3423.4623.46-1.26%627,648
May 22, 202523.7723.8423.6023.7623.76-0.54%700,265
May 21, 202524.2224.3723.8723.8923.89-2.61%904,711
May 20, 202524.0024.9623.6824.5324.533.50%1,269,122
May 19, 202523.4723.9123.3523.7023.70-0.08%1,215,126
May 16, 202523.6623.9923.5723.7223.720.13%1,537,191
May 15, 202523.5224.0223.3623.6923.691.02%733,959
May 14, 202523.3524.6823.3023.4523.45-0.42%1,089,361
May 13, 202524.3924.3923.5123.5523.55-3.13%2,041,679
May 12, 202524.7824.8124.1424.3124.310.50%1,192,923
May 9, 202524.1424.4023.8624.1924.19-0.37%1,255,155
May 8, 202524.0024.7623.5724.2824.289.32%1,779,848
May 7, 202522.2722.4022.1122.2122.21-0.18%1,440,252
May 6, 202522.1822.3521.9322.2522.25-0.45%981,421
May 5, 202522.5922.5922.2522.3522.35-1.63%879,296
May 2, 202521.8622.8221.8622.7222.724.65%1,067,559
May 1, 202521.9022.2421.5521.7121.71-0.41%1,242,338
Apr 30, 202522.1622.2321.4421.8021.80-2.50%1,184,351
Apr 29, 202521.9222.4321.7322.3622.361.68%1,101,744
Apr 28, 202522.0222.5521.7121.9921.990.37%1,387,689
Apr 25, 202522.0422.7421.7721.9121.91-0.81%1,474,670
Apr 24, 202522.2222.7522.0422.0922.09-0.72%1,464,747
Apr 23, 202522.2022.7022.1022.2522.251.64%1,213,372
Apr 22, 202521.7422.1421.5621.8921.894.29%1,156,160
Apr 21, 202521.0721.1420.7420.9920.99-1.50%892,866
Apr 17, 202521.3821.6521.1321.3121.31-0.42%772,433
Apr 16, 202521.3221.8821.3121.4021.400.38%1,137,390