Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
24.31
+0.12 (0.50%)
At close: May 12, 2025, 4:00 PM
24.50
+0.19 (0.78%)
After-hours: May 12, 2025, 4:13 PM EDT
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.78 | 24.81 | 24.14 | 24.31 | 24.31 | 0.50% | 1,192,923 |
| May 9, 2025 | 24.14 | 24.40 | 23.86 | 24.19 | 24.19 | -0.37% | 1,255,155 |
| May 8, 2025 | 24.00 | 24.76 | 23.57 | 24.28 | 24.28 | 9.32% | 1,779,848 |
| May 7, 2025 | 22.27 | 22.40 | 22.11 | 22.21 | 22.21 | -0.18% | 1,440,252 |
| May 6, 2025 | 22.18 | 22.35 | 21.93 | 22.25 | 22.25 | -0.45% | 981,421 |
| May 5, 2025 | 22.59 | 22.59 | 22.25 | 22.35 | 22.35 | -1.63% | 879,296 |
| May 2, 2025 | 21.86 | 22.82 | 21.86 | 22.72 | 22.72 | 4.65% | 1,067,559 |
| May 1, 2025 | 21.90 | 22.24 | 21.55 | 21.71 | 21.71 | -0.41% | 1,242,338 |
| Apr 30, 2025 | 22.16 | 22.23 | 21.44 | 21.80 | 21.80 | -2.50% | 1,184,351 |
| Apr 29, 2025 | 21.92 | 22.43 | 21.73 | 22.36 | 22.36 | 1.68% | 1,101,744 |
| Apr 28, 2025 | 22.02 | 22.55 | 21.71 | 21.99 | 21.99 | 0.37% | 1,387,689 |
| Apr 25, 2025 | 22.04 | 22.74 | 21.77 | 21.91 | 21.91 | -0.81% | 1,474,670 |
| Apr 24, 2025 | 22.22 | 22.75 | 22.04 | 22.09 | 22.09 | -0.72% | 1,464,747 |
| Apr 23, 2025 | 22.20 | 22.70 | 22.10 | 22.25 | 22.25 | 1.64% | 1,213,372 |
| Apr 22, 2025 | 21.74 | 22.14 | 21.56 | 21.89 | 21.89 | 4.29% | 1,156,160 |
| Apr 21, 2025 | 21.07 | 21.14 | 20.74 | 20.99 | 20.99 | -1.50% | 892,866 |
| Apr 17, 2025 | 21.38 | 21.65 | 21.13 | 21.31 | 21.31 | -0.42% | 772,433 |
| Apr 16, 2025 | 21.32 | 21.88 | 21.31 | 21.40 | 21.40 | 0.38% | 1,137,390 |
| Apr 15, 2025 | 22.18 | 22.48 | 21.27 | 21.32 | 21.32 | -4.01% | 993,024 |
| Apr 14, 2025 | 21.97 | 22.28 | 21.71 | 22.21 | 22.21 | 1.88% | 1,298,516 |
| Apr 11, 2025 | 21.80 | 22.13 | 21.48 | 21.80 | 21.80 | 0.32% | 1,125,014 |
| Apr 10, 2025 | 21.91 | 22.17 | 21.27 | 21.73 | 21.73 | -2.60% | 1,265,590 |
| Apr 9, 2025 | 20.78 | 22.82 | 20.56 | 22.31 | 22.31 | 7.00% | 1,772,203 |
| Apr 8, 2025 | 21.92 | 22.22 | 20.50 | 20.85 | 20.85 | -3.87% | 1,436,411 |
| Apr 7, 2025 | 21.91 | 22.91 | 21.08 | 21.69 | 21.69 | -3.13% | 2,117,237 |
| Apr 4, 2025 | 22.76 | 23.01 | 22.16 | 22.39 | 22.39 | -3.95% | 1,355,868 |
| Apr 3, 2025 | 22.86 | 23.54 | 22.57 | 23.31 | 23.31 | - | 2,032,542 |
| Apr 2, 2025 | 22.72 | 23.45 | 22.02 | 23.31 | 23.31 | 1.26% | 1,650,283 |
| Apr 1, 2025 | 22.40 | 23.03 | 22.10 | 23.02 | 23.02 | 2.27% | 2,569,113 |
| Mar 31, 2025 | 20.09 | 22.87 | 19.82 | 22.51 | 22.51 | 11.49% | 3,833,069 |
| Mar 28, 2025 | 20.77 | 20.89 | 20.15 | 20.19 | 20.19 | -2.93% | 823,744 |
| Mar 27, 2025 | 20.86 | 21.02 | 20.43 | 20.80 | 20.80 | -1.14% | 1,085,103 |
| Mar 26, 2025 | 21.09 | 21.32 | 20.99 | 21.04 | 21.04 | -0.14% | 906,224 |
| Mar 25, 2025 | 21.30 | 21.38 | 21.00 | 21.07 | 21.07 | -0.94% | 712,815 |
| Mar 24, 2025 | 21.54 | 21.54 | 21.24 | 21.27 | 21.27 | 0.95% | 928,770 |
| Mar 21, 2025 | 20.88 | 21.08 | 20.61 | 21.07 | 21.07 | 0.81% | 3,119,473 |
| Mar 20, 2025 | 20.65 | 20.95 | 20.60 | 20.90 | 20.90 | 0.34% | 937,579 |
| Mar 19, 2025 | 20.32 | 21.26 | 20.27 | 20.83 | 20.83 | 2.51% | 1,321,708 |
| Mar 18, 2025 | 20.69 | 20.85 | 20.24 | 20.32 | 20.32 | -2.45% | 1,301,132 |
| Mar 17, 2025 | 20.62 | 20.92 | 20.37 | 20.83 | 20.83 | 0.82% | 1,121,012 |
| Mar 14, 2025 | 20.23 | 20.66 | 20.01 | 20.66 | 20.66 | 2.28% | 1,155,545 |
| Mar 13, 2025 | 19.73 | 20.34 | 19.53 | 20.20 | 20.20 | 2.23% | 1,390,819 |
| Mar 12, 2025 | 19.94 | 20.01 | 19.51 | 19.76 | 19.76 | -0.75% | 1,627,676 |
| Mar 11, 2025 | 20.22 | 20.57 | 19.77 | 19.91 | 19.91 | -1.53% | 2,298,115 |
| Mar 10, 2025 | 21.10 | 21.14 | 20.16 | 20.22 | 20.22 | -4.26% | 1,347,555 |
| Mar 7, 2025 | 21.18 | 21.35 | 20.60 | 21.12 | 21.12 | -0.56% | 979,396 |
| Mar 6, 2025 | 21.34 | 21.54 | 21.12 | 21.24 | 21.24 | -2.03% | 1,093,443 |
| Mar 5, 2025 | 22.48 | 22.53 | 21.57 | 21.68 | 21.68 | -3.94% | 1,574,305 |
| Mar 4, 2025 | 22.73 | 23.11 | 22.48 | 22.57 | 22.57 | -1.70% | 1,816,491 |
| Mar 3, 2025 | 23.15 | 23.30 | 22.81 | 22.96 | 22.96 | 0.31% | 1,855,153 |