Veris Residential Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.99	19.00	18.99	18.99	18.99	-0.05%	4,313,308
May 22, 2026	19.00	19.00	18.99	19.00	19.00	0.05%	310,804
May 21, 2026	18.98	19.00	18.98	18.99	18.99	-0.05%	562,405
May 20, 2026	19.00	19.00	18.96	19.00	19.00	0.11%	1,399,988
May 19, 2026	18.98	18.99	18.98	18.98	18.98	-	745,624
May 18, 2026	18.98	18.98	18.97	18.98	18.98	0.11%	478,083
May 15, 2026	18.96	18.98	18.96	18.96	18.96	-0.05%	621,195
May 14, 2026	18.97	18.98	18.96	18.97	18.97	0.05%	544,428
May 13, 2026	18.95	18.97	18.95	18.96	18.96	-	561,182
May 12, 2026	18.97	18.97	18.94	18.96	18.96	-	512,794
May 11, 2026	18.97	18.97	18.95	18.96	18.96	-0.05%	459,482
May 8, 2026	18.97	18.98	18.95	18.97	18.97	-0.05%	509,369
May 7, 2026	18.96	18.98	18.95	18.98	18.98	0.16%	843,786
May 6, 2026	18.96	18.96	18.93	18.95	18.95	0.05%	802,127
May 5, 2026	18.94	18.95	18.94	18.94	18.94	-0.05%	490,787
May 4, 2026	18.95	18.97	18.93	18.95	18.95	-0.05%	516,213
May 1, 2026	18.97	18.99	18.95	18.96	18.96	-0.05%	384,245
Apr 30, 2026	18.97	18.97	18.95	18.97	18.97	-	613,521
Apr 29, 2026	18.95	18.97	18.95	18.97	18.97	0.05%	956,344
Apr 28, 2026	18.99	19.01	18.94	18.96	18.96	0.21%	1,408,836
Apr 27, 2026	18.92	18.95	18.92	18.92	18.92	-0.05%	486,742
Apr 24, 2026	18.91	18.93	18.91	18.93	18.93	0.05%	483,210
Apr 23, 2026	18.91	18.93	18.90	18.92	18.92	-0.05%	2,968,393
Apr 22, 2026	18.93	18.93	18.91	18.93	18.93	0.05%	1,016,768
Apr 21, 2026	18.91	18.92	18.90	18.92	18.92	0.11%	1,772,935
Apr 20, 2026	18.89	18.91	18.89	18.90	18.90	-	1,116,731
Apr 17, 2026	18.90	18.91	18.89	18.90	18.90	0.05%	690,370
Apr 16, 2026	18.89	18.91	18.89	18.89	18.89	-0.05%	907,375
Apr 15, 2026	18.90	18.91	18.89	18.90	18.90	-	765,962
Apr 14, 2026	18.89	18.91	18.89	18.90	18.90	-	664,531
Apr 13, 2026	18.91	18.93	18.88	18.90	18.90	-	1,123,904
Apr 10, 2026	18.92	18.94	18.89	18.90	18.90	-0.05%	1,282,632
Apr 9, 2026	18.91	18.93	18.91	18.91	18.91	-0.05%	868,090
Apr 8, 2026	18.92	18.93	18.90	18.92	18.92	0.11%	4,190,667
Apr 7, 2026	18.94	18.94	18.90	18.90	18.90	-0.11%	1,206,671
Apr 6, 2026	18.94	19.03	18.91	18.92	18.92	-0.16%	846,083
Apr 2, 2026	18.91	18.96	18.91	18.95	18.95	0.26%	642,184
Apr 1, 2026	18.88	18.92	18.88	18.90	18.90	0.16%	1,491,742
Mar 31, 2026	18.93	18.93	18.87	18.87	18.87	-	1,452,939
Mar 30, 2026	18.95	18.95	18.93	18.95	18.87	0.11%	585,613
Mar 27, 2026	18.95	18.95	18.93	18.93	18.85	-0.05%	1,339,798
Mar 26, 2026	18.94	18.96	18.93	18.94	18.86	0.05%	803,725
Mar 25, 2026	18.93	18.94	18.91	18.93	18.85	0.11%	546,262
Mar 24, 2026	18.95	18.95	18.91	18.91	18.83	-0.11%	1,135,728
Mar 23, 2026	18.88	18.97	18.87	18.93	18.85	0.26%	910,196
Mar 20, 2026	18.84	18.90	18.84	18.88	18.80	0.21%	5,036,522
Mar 19, 2026	18.86	18.88	18.83	18.84	18.76	-0.05%	3,213,083
Mar 18, 2026	18.87	18.88	18.85	18.85	18.77	-0.05%	1,321,705
Mar 17, 2026	18.89	18.90	18.85	18.86	18.78	-0.11%	997,053
Mar 16, 2026	18.88	18.91	18.87	18.88	18.80	0.05%	582,876
Mar 13, 2026	18.88	18.88	18.86	18.87	18.79	-0.05%	715,142
Mar 12, 2026	18.87	18.89	18.85	18.88	18.80	0.05%	1,093,308
Mar 11, 2026	18.86	18.88	18.85	18.87	18.79	0.05%	1,856,982
Mar 10, 2026	18.86	18.89	18.85	18.86	18.78	0.05%	1,067,778
Mar 9, 2026	18.86	18.87	18.84	18.85	18.77	-0.05%	1,117,550
Mar 6, 2026	18.84	18.87	18.84	18.86	18.78	0.11%	1,780,423
Mar 5, 2026	18.86	18.87	18.84	18.84	18.76	-0.16%	1,137,208
Mar 4, 2026	18.83	18.87	18.82	18.87	18.79	0.21%	1,550,430
Mar 3, 2026	18.85	18.85	18.82	18.83	18.75	-0.11%	2,159,592
Mar 2, 2026	18.86	18.87	18.83	18.85	18.77	-	1,954,017
Feb 27, 2026	18.84	18.86	18.84	18.85	18.77	0.11%	1,986,342
Feb 26, 2026	18.85	18.87	18.83	18.83	18.75	-0.16%	2,476,238
Feb 25, 2026	18.83	18.87	18.82	18.86	18.78	0.16%	2,637,005
Feb 24, 2026	18.83	18.83	18.80	18.83	18.75	0.11%	8,552,539
Feb 23, 2026	18.89	18.89	18.76	18.81	18.73	12.16%	20,036,523
Feb 20, 2026	16.90	17.02	16.70	16.77	16.70	-0.47%	751,490
Feb 19, 2026	16.71	16.91	16.60	16.85	16.78	0.60%	564,851
Feb 18, 2026	16.84	17.05	16.74	16.75	16.68	-0.53%	874,884
Feb 17, 2026	16.75	16.88	16.61	16.84	16.77	1.26%	586,168
Feb 13, 2026	16.06	16.64	16.03	16.63	16.56	3.68%	1,129,941
Feb 12, 2026	16.62	16.62	15.86	16.04	15.97	-1.96%	905,176
Feb 11, 2026	16.70	16.70	16.34	16.36	16.29	-1.51%	764,666
Feb 10, 2026	16.66	16.91	16.56	16.61	16.54	0.06%	696,582
Feb 9, 2026	16.56	16.65	16.36	16.60	16.53	-0.24%	818,634
Feb 6, 2026	16.09	16.72	15.96	16.64	16.57	3.81%	1,789,103
Feb 5, 2026	15.50	16.46	15.36	16.03	15.96	3.96%	3,944,899
Feb 4, 2026	15.30	15.50	15.26	15.42	15.35	1.58%	810,330
Feb 3, 2026	15.12	15.35	15.03	15.18	15.12	0.26%	434,727
Feb 2, 2026	15.22	15.27	15.07	15.14	15.08	-0.33%	456,522
Jan 30, 2026	14.97	15.22	14.91	15.19	15.13	0.73%	579,924
Jan 29, 2026	14.86	15.09	14.82	15.08	15.02	2.17%	569,871
Jan 28, 2026	14.99	15.03	14.58	14.76	14.70	-1.34%	696,067
Jan 27, 2026	14.82	15.02	14.78	14.96	14.90	0.74%	1,827,221
Jan 26, 2026	14.82	14.90	14.69	14.85	14.79	-	678,506
Jan 23, 2026	14.71	14.85	14.61	14.85	14.79	0.88%	380,181
Jan 22, 2026	14.92	15.07	14.70	14.72	14.66	-1.21%	496,813
Jan 21, 2026	14.84	15.23	14.81	14.90	14.84	0.95%	469,728
Jan 20, 2026	14.86	14.86	14.61	14.76	14.70	-1.01%	446,984
Jan 16, 2026	14.89	15.00	14.77	14.91	14.85	0.34%	495,978
Jan 15, 2026	14.79	14.97	14.77	14.86	14.80	0.75%	360,846
Jan 14, 2026	14.66	14.75	14.52	14.75	14.69	0.75%	558,902
Jan 13, 2026	14.73	14.87	14.45	14.64	14.58	-0.54%	515,207
Jan 12, 2026	14.74	14.88	14.68	14.72	14.66	-0.47%	458,221
Jan 9, 2026	15.25	15.25	14.70	14.79	14.73	-2.95%	725,377
Jan 8, 2026	14.92	15.39	14.87	15.24	15.18	1.46%	641,787
Jan 7, 2026	15.00	15.27	14.84	15.02	14.96	0.33%	836,455
Jan 6, 2026	14.47	14.99	14.47	14.97	14.91	2.75%	558,272
Jan 5, 2026	14.74	14.89	14.53	14.57	14.51	-1.82%	453,232
Jan 2, 2026	14.82	14.93	14.58	14.84	14.78	-0.27%	705,979
Dec 31, 2025	15.10	15.10	14.86	14.88	14.82	-0.87%	389,892