Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
21.38
-0.08 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
21.61
+0.23 (1.08%)
After-hours: Dec 5, 2025, 6:10 PM EST

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4021.7021.2821.3821.38-0.37%1,820,308
Dec 4, 202521.9521.9821.3921.4621.46-2.50%1,754,978
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%595,004
Nov 26, 202521.5121.9421.5121.8421.841.20%1,662,488
Nov 25, 202521.2921.7121.2921.5821.582.42%1,095,499
Nov 24, 202521.3021.3720.6121.0721.07-1.22%1,436,435
Nov 21, 202520.9321.5220.8821.3321.332.25%1,554,884
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
Oct 13, 202524.0024.0823.6124.0324.030.42%1,272,160
Oct 10, 202523.4924.7723.4923.9323.931.92%1,518,239
Oct 9, 202523.9524.0023.4123.4823.48-2.13%749,276
Oct 8, 202524.3124.4523.8723.9923.99-0.66%1,197,380
Oct 7, 202523.8824.2623.6724.1524.151.30%1,933,306
Oct 6, 202523.6623.9823.3423.8423.840.29%1,029,950
Oct 3, 202524.1324.2523.7523.7723.77-1.90%1,583,089
Oct 2, 202524.3024.4524.0924.2324.23-0.37%728,970
Oct 1, 202524.4024.5423.5624.3224.32-1.54%1,482,805
Sep 30, 202524.6424.8724.4324.7024.70-0.24%995,245
Sep 29, 202524.6825.1124.4324.7624.761.14%1,094,251
Sep 26, 202524.6724.9324.3924.4824.48-0.65%1,066,455
Sep 25, 202524.2924.6524.0624.6424.641.15%691,320
Sep 24, 202524.4324.6924.1924.3624.36-715,251
Sep 23, 202524.4624.7224.2024.3624.36-0.41%512,912
Sep 22, 202524.3924.6724.1924.4624.460.29%783,228
Sep 19, 202524.7324.7524.2024.3924.39-0.97%2,172,241
Sep 18, 202524.1324.7123.7724.6324.632.20%970,829
Sep 17, 202524.2724.6624.0324.1024.100.12%1,086,255
Sep 16, 202524.3624.5023.8524.0724.07-1.35%1,805,778
Sep 15, 202524.6424.7924.3024.4024.40-0.77%563,363
Sep 12, 202525.0025.0424.5624.5924.59-1.88%639,902
Sep 11, 202524.3025.1024.2825.0625.063.30%639,956
Sep 10, 202524.3424.5623.8924.2624.26-0.66%869,680
Sep 9, 202524.4524.5224.1724.4224.42-0.12%589,421
Sep 8, 202524.8524.8824.4224.4524.45-1.65%843,798
Sep 5, 202524.9825.3124.5224.8624.86-0.64%678,318
Sep 4, 202524.5125.0324.4925.0225.022.12%701,951
Sep 3, 202524.6024.9024.4324.5024.50-1.01%820,228
Sep 2, 202524.7725.0324.6224.7524.75-0.40%691,603
Aug 29, 202525.2725.2724.6924.8524.85-1.35%753,969
Aug 28, 202525.3925.4024.9825.1925.19-0.71%803,797
Aug 27, 202524.8925.4024.8925.3725.371.64%534,489
Aug 26, 202524.8925.1024.6824.9624.96-888,560
Aug 25, 202525.3125.4424.9324.9624.96-2.27%769,614
Aug 22, 202524.7425.5724.6225.5425.543.82%854,046
Aug 21, 202524.6825.2724.5824.6024.600.90%947,592
Aug 20, 202524.2924.4024.1824.3824.380.74%681,934
Aug 19, 202524.1724.3824.0724.2024.200.29%684,399
Aug 18, 202524.2924.4524.0824.1324.13-0.66%646,094
Aug 15, 202524.2324.3024.0624.2924.290.70%720,644
Aug 14, 202524.4124.4624.1024.1224.12-1.95%651,121
Aug 13, 202524.2024.7324.1224.6024.602.20%1,032,677
Aug 12, 202523.8024.3223.6524.0724.071.60%891,832
Aug 11, 202523.4523.7023.2123.6923.690.85%928,665
Aug 8, 202523.8924.0923.4023.4923.49-2.41%1,252,549
Aug 7, 202524.9425.0422.8624.0724.07-3.57%2,758,201
Aug 6, 202525.2425.2924.9124.9624.96-0.72%1,159,344
Aug 5, 202525.3125.4225.0225.1425.14-0.51%1,470,630
Aug 4, 202524.7625.2724.6425.2725.272.56%717,485
Aug 1, 202525.0125.2224.6224.6424.64-2.45%1,101,639
Jul 31, 202525.0625.3124.8925.2625.26-0.12%987,736
Jul 30, 202524.9525.5724.9225.2925.291.36%1,097,638
Jul 29, 202525.0925.2224.7224.9524.95-0.44%753,400
Jul 28, 202525.0025.2824.8925.0625.060.36%927,905
Jul 25, 202524.5425.0824.3724.9724.972.25%1,364,180
Jul 24, 202524.6224.7324.3624.4224.42-0.77%1,069,074
Jul 23, 202524.7824.8424.4924.6124.61-0.65%822,165
Jul 22, 202524.4824.8524.4024.7724.771.10%838,177
Jul 21, 202524.6824.8224.4724.5024.50-0.57%683,742
Jul 18, 202525.1325.1324.6024.6424.64-0.92%654,311
Jul 17, 202524.9725.2224.8624.8724.87-0.36%1,109,123