Skip to main content
Veris Residential, Inc. (VRE)
NYSE: VRE · Real-Time Price · USD
18.86
+0.02 (0.08%)
Mar 6, 2026, 2:28 PM EST - Market open

Veris Residential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8418.8718.8418.86-0.08%1,059,237
Mar 5, 202618.8618.8718.8418.8418.84-0.16%1,137,205
Mar 4, 202618.8318.8718.8218.8718.870.21%1,532,163
Mar 3, 202618.8518.8518.8218.8318.83-0.11%2,156,527
Mar 2, 202618.8618.8718.8318.8518.85-1,874,971
Feb 27, 202618.8418.8618.8418.8518.850.11%1,886,537
Feb 26, 202618.8518.8718.8318.8318.83-0.16%2,362,331
Feb 25, 202618.8318.8718.8218.8618.860.16%2,597,096
Feb 24, 202618.8318.8318.8018.8318.830.11%8,175,164
Feb 23, 202618.8918.8918.7618.8118.8112.16%20,034,074
Feb 20, 202616.9017.0216.7016.7716.77-0.47%745,208
Feb 19, 202616.7116.9116.6016.8516.850.60%558,774
Feb 18, 202616.8417.0516.7416.7516.75-0.53%874,012
Feb 17, 202616.7516.8816.6116.8416.841.26%586,150
Feb 13, 202616.0616.6416.0316.6316.633.68%1,060,684
Feb 12, 202616.6216.6215.8616.0416.04-1.96%589,191
Feb 11, 202616.7016.7016.3416.3616.36-1.51%514,661
Feb 10, 202616.6616.9116.5616.6116.610.06%696,582
Feb 9, 202616.5616.6516.3616.6016.60-0.24%818,460
Feb 6, 202616.0916.7215.9616.6416.643.81%1,789,093
Feb 5, 202615.5016.4615.3616.0316.033.96%3,942,243
Feb 4, 202615.3015.5015.2615.4215.421.58%810,239
Feb 3, 202615.1215.3515.0315.1815.180.26%434,400
Feb 2, 202615.2215.2715.0715.1415.14-0.33%456,313
Jan 30, 202614.9715.2214.9115.1915.190.73%574,465
Jan 29, 202614.8615.0914.8215.0815.082.17%461,373
Jan 28, 202614.9915.0314.5814.7614.76-1.34%696,066
Jan 27, 202614.8215.0214.7814.9614.960.74%1,827,220
Jan 26, 202614.8214.9014.6914.8514.85-495,469
Jan 23, 202614.7114.8514.6114.8514.850.88%379,934
Jan 22, 202614.9215.0714.7014.7214.72-1.21%496,779
Jan 21, 202614.8415.2314.8114.9014.900.95%469,724
Jan 20, 202614.8614.8614.6114.7614.76-1.01%446,974
Jan 16, 202614.8915.0014.7714.9114.910.34%486,141
Jan 15, 202614.7914.9714.7714.8614.860.75%360,811
Jan 14, 202614.6614.7514.5214.7514.750.75%558,802
Jan 13, 202614.7314.8714.4514.6414.64-0.54%515,207
Jan 12, 202614.7414.8814.6814.7214.72-0.47%458,221
Jan 9, 202615.2515.2514.7014.7914.79-2.95%572,627
Jan 8, 202614.9215.3914.8715.2415.241.46%641,787
Jan 7, 202615.0015.2714.8415.0215.020.33%836,455
Jan 6, 202614.4714.9914.4714.9714.972.75%558,229
Jan 5, 202614.7414.8914.5314.5714.57-1.82%453,222
Jan 2, 202614.8214.9314.5814.8414.84-0.27%705,979
Dec 31, 202515.1015.1014.8614.8814.88-1.39%389,887
Dec 30, 202514.9915.1014.8615.0915.010.53%521,323
Dec 29, 202514.6615.0514.6615.0114.930.67%680,971
Dec 26, 202514.9214.9814.8814.9114.830.07%356,218
Dec 24, 202514.7614.9314.7014.9014.821.09%176,274
Dec 23, 202514.6114.8114.5414.7414.660.61%408,939
Dec 22, 202514.4814.7614.4814.6514.570.14%524,056
Dec 19, 202514.6114.6414.4214.6314.55-0.61%1,980,010
Dec 18, 202514.8014.8014.6214.7214.64-0.54%811,559
Dec 17, 202514.5814.8614.5814.8014.721.30%735,461
Dec 16, 202514.8614.8814.5914.6114.53-1.48%695,302
Dec 15, 202514.7614.8714.6714.8314.750.68%662,257
Dec 12, 202514.6914.7714.5714.7314.650.89%924,440
Dec 11, 202514.6614.7314.5114.6014.520.21%783,035
Dec 10, 202514.2514.7514.2514.5714.492.10%1,662,982
Dec 9, 202514.2514.3614.2214.2714.190.63%1,668,975
Dec 8, 202514.2714.5414.1714.1814.10-0.70%1,049,437
Dec 5, 202514.6014.6114.2814.2814.20-1.99%636,671
Dec 4, 202514.6514.7214.5314.5714.49-0.95%848,323
Dec 3, 202514.7614.8814.6614.7114.63-0.34%741,095
Dec 2, 202514.8814.8814.7114.7614.68-0.40%463,486
Dec 1, 202514.9415.0714.7814.8214.74-1.59%867,187
Nov 28, 202515.0415.1315.0215.0614.980.07%325,766
Nov 26, 202514.8815.1814.8815.0514.970.47%909,615
Nov 25, 202514.9615.1114.9614.9814.900.54%691,402
Nov 24, 202515.0715.1314.8314.9014.82-1.72%653,156
Nov 21, 202515.1215.2514.9915.1615.081.07%916,401
Nov 20, 202515.2015.2214.9815.0014.92-0.60%655,467
Nov 19, 202515.0815.1314.9815.0915.01-533,931
Nov 18, 202514.8115.2214.7815.0915.012.24%704,449
Nov 17, 202515.0715.1114.7014.7614.68-2.45%836,500
Nov 14, 202514.9215.1614.7915.1315.051.41%419,349
Nov 13, 202514.9114.9814.7814.9214.84-0.20%414,830
Nov 12, 202515.2715.4914.8814.9514.87-2.54%864,328
Nov 11, 202515.0815.3415.0515.3415.262.27%341,206
Nov 10, 202515.0115.0914.8615.0014.92-0.07%412,890
Nov 7, 202514.7915.0814.7415.0114.931.83%656,249
Nov 6, 202514.9014.9814.7414.7414.66-1.21%477,132
Nov 5, 202514.8914.9414.7114.9214.841.50%666,483
Nov 4, 202514.4014.7014.3314.7014.622.30%1,387,522
Nov 3, 202514.1814.3814.0714.3714.290.07%579,275
Oct 31, 202514.4014.5314.3014.3614.28-1.10%602,154
Oct 30, 202514.2714.5214.2714.5214.441.54%581,122
Oct 29, 202514.6814.6814.2414.3014.22-3.25%612,244
Oct 28, 202514.8214.8514.6414.7814.70-0.74%554,467
Oct 27, 202515.0315.0314.7614.8914.81-1.13%634,606
Oct 24, 202514.9915.1214.8715.0614.980.47%593,224
Oct 23, 202514.9715.0914.6314.9914.910.47%704,615
Oct 22, 202514.6414.9414.5214.9214.842.26%492,647
Oct 21, 202514.6714.7614.5814.5914.51-0.48%377,943
Oct 20, 202514.5614.7014.4614.6614.581.10%762,106
Oct 17, 202514.6014.8414.4714.5014.42-0.62%829,548
Oct 16, 202514.7214.8114.5114.5914.51-1.15%761,593
Oct 15, 202514.6914.8514.6714.7614.680.48%435,924
Oct 14, 202514.5714.7614.5314.6914.610.75%585,033
Oct 13, 202514.4314.5914.3214.5814.501.25%315,994