Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
16.26
-0.21 (-1.28%)
Mar 9, 2026, 3:56 PM EDT - Market open

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2116.3715.9316.19--1.70%536,767
Mar 6, 202616.3316.5116.1316.4716.47-0.18%1,264,874
Mar 5, 202616.5016.7116.3816.5016.50-924,377
Mar 4, 202616.7216.9616.5016.5016.50-1.73%1,067,817
Mar 3, 202616.4717.0016.2816.7916.790.54%1,456,016
Mar 2, 202616.5017.0316.4416.7016.70-0.06%1,610,059
Feb 27, 202616.8316.8916.4216.7116.71-1.42%1,831,187
Feb 26, 202616.4417.1216.3316.9516.954.76%2,661,541
Feb 25, 202616.5917.3815.5816.1816.18-13.52%5,632,059
Feb 24, 202618.6318.9118.5318.7118.710.75%1,416,507
Feb 23, 202618.9619.0018.2818.5718.57-1.95%2,303,701
Feb 20, 202618.5319.1418.5018.9418.942.71%1,518,772
Feb 19, 202618.4018.6018.2418.4418.44-0.16%1,713,044
Feb 18, 202618.2818.5418.1618.4718.471.04%827,462
Feb 17, 202618.4318.6517.9518.2818.28-0.49%1,539,566
Feb 13, 202618.5518.6718.2718.3718.37-0.16%1,795,334
Feb 12, 202618.5518.7118.2818.4018.40-0.97%1,611,302
Feb 11, 202618.7619.0918.2918.5818.58-0.48%1,657,635
Feb 10, 202618.6218.9418.5018.6718.670.65%1,164,588
Feb 9, 202618.9019.0218.3518.5518.55-1.70%1,343,455
Feb 6, 202618.6618.9618.1918.8718.871.51%1,905,128
Feb 5, 202618.7519.0018.5018.5918.59-1.06%1,666,504
Feb 4, 202618.0319.0018.0018.7918.793.87%1,388,110
Feb 3, 202618.1418.3017.8218.0918.09-0.88%2,116,552
Feb 2, 202619.2719.5617.0818.2518.25-5.44%4,295,026
Jan 30, 202619.5119.6419.1819.3019.30-1.48%1,123,879
Jan 29, 202619.8019.8619.4619.5919.59-1.26%1,017,019
Jan 28, 202620.0720.1519.7419.8419.84-0.95%848,496
Jan 27, 202620.4520.6219.9920.0320.03-2.44%1,864,474
Jan 26, 202621.2821.6520.2420.5320.53-3.71%1,588,532
Jan 23, 202621.7721.8921.2721.3221.32-2.65%1,847,526
Jan 22, 202622.0722.3321.8321.9021.90-0.45%908,179
Jan 21, 202622.2922.3621.4022.0022.00-0.77%1,275,905
Jan 20, 202622.3622.6322.0722.1722.17-1.34%1,295,535
Jan 16, 202622.2222.5822.1922.4722.470.81%1,179,999
Jan 15, 202622.9422.9822.0722.2922.29-2.58%1,555,047
Jan 14, 202622.7322.9422.5322.8822.880.26%1,066,135
Jan 13, 202623.1423.1722.7822.8222.82-1.38%1,575,060
Jan 12, 202623.0423.3222.9523.1423.14-0.17%754,526
Jan 9, 202623.1623.4123.0523.1823.18-0.04%844,932
Jan 8, 202622.8723.2722.8723.1923.191.05%978,723
Jan 7, 202622.8223.0522.6522.9522.950.61%807,312
Jan 6, 202622.3322.9922.1722.8122.811.47%1,073,601
Jan 5, 202622.1922.7722.1722.4822.480.67%949,644
Jan 2, 202622.3222.5922.2322.3322.33-0.36%1,229,075
Dec 31, 202522.5222.6522.3822.4122.41-0.75%792,522
Dec 30, 202522.6622.7922.5122.5822.58-0.68%769,150
Dec 29, 202522.5022.8022.4322.7422.741.04%983,212
Dec 26, 202522.2922.5622.2922.5022.500.76%829,905
Dec 24, 202522.2222.4722.0122.3322.330.31%602,226
Dec 23, 202522.5122.5121.9922.2622.26-1.07%1,777,054
Dec 22, 202522.0922.6922.0922.5022.501.72%1,290,374
Dec 19, 202521.8422.1921.8422.1222.120.82%1,956,959
Dec 18, 202522.0822.3021.8821.9421.94-0.32%1,304,120
Dec 17, 202521.7422.1621.7422.0122.011.01%3,383,691
Dec 16, 202521.6222.1421.4721.7921.790.88%1,406,933
Dec 15, 202521.8922.0521.5021.6021.60-0.92%1,385,907
Dec 12, 202522.0322.0521.6821.8021.80-0.59%1,815,943
Dec 11, 202521.4322.0421.4321.9321.932.91%1,615,262
Dec 10, 202521.2321.4621.0121.3121.310.38%1,177,779
Dec 9, 202521.1321.3220.9821.2321.230.62%1,889,544
Dec 8, 202521.4121.4420.9821.1021.10-1.31%2,108,633
Dec 5, 202521.4021.7021.2821.3821.38-0.37%1,820,623
Dec 4, 202521.9521.9821.3921.4621.46-2.50%1,755,275
Dec 3, 202521.9122.0721.8122.0122.010.87%1,143,880
Dec 2, 202522.0022.0921.7621.8221.82-0.73%1,145,236
Dec 1, 202521.7022.1221.5821.9821.980.73%1,310,724
Nov 28, 202521.7922.0721.7221.8221.82-0.09%595,006
Nov 26, 202521.5121.9421.5121.8421.841.20%1,662,495
Nov 25, 202521.2921.7121.2921.5821.582.42%1,095,499
Nov 24, 202521.3021.3720.6121.0721.07-1.22%1,516,022
Nov 21, 202520.9321.5220.8821.3321.332.25%1,658,028
Nov 20, 202521.9822.2220.8220.8620.86-4.92%2,842,976
Nov 19, 202522.2822.3321.8221.9421.94-1.88%1,198,819
Nov 18, 202522.5522.7822.0422.3622.36-0.97%1,234,808
Nov 17, 202523.1223.2422.3122.5822.58-2.63%1,321,634
Nov 14, 202522.6223.2722.3423.1923.192.29%1,213,376
Nov 13, 202522.8423.0822.6122.6722.67-1.05%1,084,102
Nov 12, 202522.9823.2922.8822.9122.91-0.35%1,627,265
Nov 11, 202523.0923.2622.7622.9922.99-0.30%1,070,909
Nov 10, 202522.8123.3622.5323.0623.061.10%1,335,249
Nov 7, 202522.9523.5122.6822.8122.81-0.44%1,187,560
Nov 6, 202522.6622.9722.1522.9122.910.57%2,293,531
Nov 5, 202522.9023.3621.7022.7822.78-0.91%2,777,079
Nov 4, 202522.9523.4522.8322.9922.990.44%2,756,408
Nov 3, 202522.8623.3522.6822.8922.89-1.38%1,933,471
Oct 31, 202523.2723.7222.7823.2123.21-1.19%2,569,024
Oct 30, 202525.3825.4523.1123.4923.49-1.47%2,942,832
Oct 29, 202523.8524.2123.6123.8423.84-0.67%1,123,207
Oct 28, 202524.0024.1323.7224.0024.00-0.50%833,773
Oct 27, 202523.9224.2523.6124.1224.120.71%1,095,797
Oct 24, 202524.7924.7923.9323.9523.95-2.88%996,461
Oct 23, 202524.7224.9924.2924.6624.66-0.52%681,388
Oct 22, 202524.8225.0824.5524.7924.790.08%585,876
Oct 21, 202524.3924.8824.3524.7724.771.31%687,053
Oct 20, 202524.3424.5023.6924.4524.450.78%835,552
Oct 17, 202524.3424.6724.1624.2624.26-0.33%676,348
Oct 16, 202524.3324.5424.1324.3424.340.37%769,951
Oct 15, 202524.2424.4424.0224.2524.250.12%747,016
Oct 14, 202523.8624.3023.8224.2224.220.79%1,092,978