Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
4.500
+0.310 (7.40%)
At close: Jun 26, 2026, 4:00 PM EDT
4.455
-0.045 (-1.00%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Verra Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.13 | 4.59 | 4.13 | 4.50 | 4.50 | 7.40% | 13,023,422 |
| Jun 25, 2026 | 4.39 | 4.45 | 4.16 | 4.19 | 4.19 | -4.56% | 4,826,895 |
| Jun 24, 2026 | 4.38 | 4.49 | 4.35 | 4.39 | 4.39 | -0.23% | 6,061,567 |
| Jun 23, 2026 | 4.43 | 4.53 | 4.33 | 4.40 | 4.40 | -1.57% | 6,253,922 |
| Jun 22, 2026 | 4.44 | 4.51 | 4.22 | 4.47 | 4.47 | 0.68% | 7,442,406 |
| Jun 18, 2026 | 4.76 | 4.77 | 4.38 | 4.44 | 4.44 | -5.73% | 10,821,003 |
| Jun 17, 2026 | 4.96 | 5.19 | 4.70 | 4.71 | 4.71 | -6.18% | 6,166,937 |
| Jun 16, 2026 | 5.01 | 5.21 | 4.93 | 5.02 | 5.02 | 0.80% | 5,170,472 |
| Jun 15, 2026 | 4.72 | 5.18 | 4.72 | 4.98 | 4.98 | 6.64% | 8,017,170 |
| Jun 12, 2026 | 4.54 | 4.72 | 4.43 | 4.67 | 4.67 | 3.78% | 6,858,205 |
| Jun 11, 2026 | 4.64 | 4.72 | 4.42 | 4.50 | 4.50 | -3.85% | 8,086,948 |
| Jun 10, 2026 | 4.48 | 4.85 | 4.46 | 4.68 | 4.68 | 1.52% | 8,155,031 |
| Jun 9, 2026 | 4.15 | 4.62 | 4.12 | 4.61 | 4.61 | 10.29% | 12,282,154 |
| Jun 8, 2026 | 4.25 | 4.34 | 4.16 | 4.18 | 4.18 | -3.02% | 8,508,974 |
| Jun 5, 2026 | 4.30 | 4.43 | 4.21 | 4.31 | 4.31 | - | 8,160,133 |
| Jun 4, 2026 | 4.24 | 4.45 | 4.13 | 4.31 | 4.31 | 4.36% | 10,600,491 |
| Jun 3, 2026 | 4.17 | 4.20 | 3.96 | 4.13 | 4.13 | -0.72% | 10,157,136 |
| Jun 2, 2026 | 4.55 | 4.58 | 4.06 | 4.16 | 4.16 | -14.93% | 14,853,679 |
| Jun 1, 2026 | 4.59 | 5.03 | 4.48 | 4.89 | 4.89 | 8.43% | 14,905,942 |
| May 29, 2026 | 4.13 | 4.72 | 4.01 | 4.51 | 4.51 | 9.20% | 20,999,231 |
| May 28, 2026 | 3.90 | 4.21 | 3.71 | 4.13 | 4.13 | 7.27% | 33,232,782 |
| May 27, 2026 | 5.51 | 5.60 | 3.40 | 3.85 | 3.85 | -70.57% | 75,513,161 |
| May 26, 2026 | 13.51 | 13.67 | 13.07 | 13.08 | 13.08 | -3.04% | 3,144,842 |
| May 22, 2026 | 13.37 | 13.55 | 13.23 | 13.49 | 13.49 | 0.90% | 1,704,313 |
| May 21, 2026 | 13.10 | 13.43 | 12.83 | 13.37 | 13.37 | 0.68% | 1,577,490 |
| May 20, 2026 | 13.28 | 13.30 | 12.89 | 13.28 | 13.28 | - | 1,629,118 |
| May 19, 2026 | 13.42 | 13.62 | 13.23 | 13.28 | 13.28 | -0.67% | 1,711,612 |
| May 18, 2026 | 13.09 | 13.38 | 12.99 | 13.37 | 13.37 | 2.06% | 1,687,667 |
| May 15, 2026 | 13.27 | 13.40 | 13.05 | 13.10 | 13.10 | -1.13% | 1,743,334 |
| May 14, 2026 | 13.51 | 13.54 | 13.21 | 13.25 | 13.25 | -1.34% | 3,816,795 |
| May 13, 2026 | 13.41 | 13.46 | 13.01 | 13.43 | 13.43 | -1.03% | 2,587,863 |
| May 12, 2026 | 13.94 | 14.02 | 13.51 | 13.57 | 13.57 | -1.60% | 1,999,833 |
| May 11, 2026 | 14.30 | 14.41 | 13.60 | 13.79 | 13.79 | -3.57% | 2,312,714 |
| May 8, 2026 | 14.51 | 14.81 | 14.18 | 14.30 | 14.30 | -2.26% | 2,104,810 |
| May 7, 2026 | 13.25 | 14.84 | 13.02 | 14.63 | 14.63 | 2.16% | 3,913,362 |
| May 6, 2026 | 14.61 | 14.73 | 14.15 | 14.32 | 14.32 | -1.24% | 1,999,770 |
| May 5, 2026 | 14.76 | 14.77 | 14.50 | 14.50 | 14.50 | -1.63% | 1,150,841 |
| May 4, 2026 | 14.73 | 15.03 | 14.68 | 14.74 | 14.74 | -1.01% | 1,487,086 |
| May 1, 2026 | 14.97 | 15.14 | 14.83 | 14.89 | 14.89 | 0.40% | 1,049,372 |
| Apr 30, 2026 | 14.71 | 14.97 | 14.61 | 14.83 | 14.83 | -0.27% | 1,328,424 |
| Apr 29, 2026 | 15.14 | 15.23 | 14.78 | 14.87 | 14.87 | -2.62% | 1,596,270 |
| Apr 28, 2026 | 15.25 | 15.48 | 15.02 | 15.27 | 15.27 | 1.26% | 1,796,810 |
| Apr 27, 2026 | 15.02 | 15.28 | 14.95 | 15.08 | 15.08 | 0.40% | 1,498,122 |
| Apr 24, 2026 | 14.96 | 15.15 | 14.77 | 15.02 | 15.02 | -0.60% | 1,515,560 |
| Apr 23, 2026 | 15.12 | 15.20 | 14.72 | 15.11 | 15.11 | -0.46% | 1,427,263 |
| Apr 22, 2026 | 15.39 | 15.44 | 15.08 | 15.18 | 15.18 | -1.11% | 1,065,412 |
| Apr 21, 2026 | 15.45 | 15.55 | 15.26 | 15.35 | 15.35 | -0.71% | 1,078,885 |
| Apr 20, 2026 | 15.10 | 15.53 | 15.10 | 15.46 | 15.46 | 1.58% | 1,314,033 |
| Apr 17, 2026 | 15.06 | 15.39 | 15.05 | 15.22 | 15.22 | 2.56% | 1,355,457 |
| Apr 16, 2026 | 15.09 | 15.21 | 14.82 | 14.84 | 14.84 | -0.93% | 912,612 |
| Apr 15, 2026 | 15.01 | 15.15 | 14.88 | 14.98 | 14.98 | -0.13% | 1,094,270 |
| Apr 14, 2026 | 14.87 | 15.21 | 14.80 | 15.00 | 15.00 | 0.67% | 910,726 |
| Apr 13, 2026 | 14.43 | 14.98 | 14.35 | 14.90 | 14.90 | 2.76% | 1,161,280 |
| Apr 10, 2026 | 14.82 | 14.86 | 14.44 | 14.50 | 14.50 | -2.75% | 987,159 |
| Apr 9, 2026 | 14.68 | 15.00 | 14.42 | 14.91 | 14.91 | 0.68% | 1,150,030 |
| Apr 8, 2026 | 15.05 | 15.13 | 14.74 | 14.81 | 14.81 | 1.72% | 1,637,397 |
| Apr 7, 2026 | 14.64 | 14.71 | 14.51 | 14.56 | 14.56 | -0.95% | 1,250,866 |
| Apr 6, 2026 | 14.52 | 14.78 | 14.38 | 14.70 | 14.70 | 1.24% | 1,513,923 |
| Apr 2, 2026 | 14.18 | 14.52 | 13.98 | 14.52 | 14.52 | 1.61% | 2,950,020 |
| Apr 1, 2026 | 14.35 | 14.35 | 13.96 | 14.29 | 14.29 | - | 2,684,197 |
| Mar 31, 2026 | 14.39 | 14.59 | 14.11 | 14.29 | 14.29 | 1.06% | 1,921,541 |
| Mar 30, 2026 | 14.00 | 14.26 | 13.93 | 14.14 | 14.14 | 1.87% | 1,773,193 |
| Mar 27, 2026 | 14.36 | 14.37 | 13.84 | 13.88 | 13.88 | -4.08% | 1,358,703 |
| Mar 26, 2026 | 14.14 | 14.76 | 14.14 | 14.47 | 14.47 | 1.33% | 2,393,846 |
| Mar 25, 2026 | 14.39 | 14.58 | 13.94 | 14.28 | 14.28 | 0.28% | 2,224,794 |
| Mar 24, 2026 | 14.49 | 14.69 | 14.17 | 14.24 | 14.24 | -2.73% | 1,857,617 |
| Mar 23, 2026 | 14.60 | 14.74 | 14.21 | 14.64 | 14.64 | 2.09% | 2,964,306 |
| Mar 20, 2026 | 14.52 | 14.68 | 14.31 | 14.34 | 14.34 | -1.17% | 3,083,954 |
| Mar 19, 2026 | 14.46 | 14.83 | 14.34 | 14.51 | 14.51 | -0.48% | 1,621,698 |
| Mar 18, 2026 | 14.61 | 14.81 | 14.53 | 14.58 | 14.58 | -1.82% | 1,879,728 |
| Mar 17, 2026 | 15.00 | 15.29 | 14.76 | 14.85 | 14.85 | -0.27% | 1,601,307 |
| Mar 16, 2026 | 15.03 | 15.37 | 14.86 | 14.89 | 14.89 | -0.40% | 1,115,041 |
| Mar 13, 2026 | 15.26 | 15.50 | 14.93 | 14.95 | 14.95 | -1.39% | 1,455,603 |
| Mar 12, 2026 | 15.54 | 15.68 | 15.14 | 15.16 | 15.16 | -3.62% | 1,645,143 |
| Mar 11, 2026 | 16.02 | 16.18 | 15.68 | 15.73 | 15.73 | -2.12% | 1,344,579 |
| Mar 10, 2026 | 16.12 | 16.15 | 15.76 | 16.07 | 16.07 | -1.11% | 1,277,637 |
| Mar 9, 2026 | 16.21 | 16.37 | 15.93 | 16.25 | 16.25 | -1.34% | 1,835,536 |
| Mar 6, 2026 | 16.33 | 16.51 | 16.13 | 16.47 | 16.47 | -0.18% | 1,264,874 |
| Mar 5, 2026 | 16.50 | 16.71 | 16.38 | 16.50 | 16.50 | - | 924,652 |
| Mar 4, 2026 | 16.72 | 16.96 | 16.50 | 16.50 | 16.50 | -1.73% | 1,068,761 |
| Mar 3, 2026 | 16.47 | 17.00 | 16.28 | 16.79 | 16.79 | 0.54% | 1,458,982 |
| Mar 2, 2026 | 16.50 | 17.03 | 16.44 | 16.70 | 16.70 | -0.06% | 1,612,102 |
| Feb 27, 2026 | 16.83 | 16.89 | 16.42 | 16.71 | 16.71 | -1.42% | 1,871,642 |
| Feb 26, 2026 | 16.44 | 17.12 | 16.33 | 16.95 | 16.95 | 4.76% | 2,662,285 |
| Feb 25, 2026 | 16.59 | 17.38 | 15.58 | 16.18 | 16.18 | -13.52% | 5,690,329 |
| Feb 24, 2026 | 18.63 | 18.91 | 18.53 | 18.71 | 18.71 | 0.75% | 1,438,119 |
| Feb 23, 2026 | 18.96 | 19.00 | 18.28 | 18.57 | 18.57 | -1.95% | 2,304,867 |
| Feb 20, 2026 | 18.53 | 19.14 | 18.50 | 18.94 | 18.94 | 2.71% | 1,519,293 |
| Feb 19, 2026 | 18.40 | 18.60 | 18.24 | 18.44 | 18.44 | -0.16% | 1,713,096 |
| Feb 18, 2026 | 18.28 | 18.54 | 18.16 | 18.47 | 18.47 | 1.04% | 827,463 |
| Feb 17, 2026 | 18.43 | 18.65 | 17.95 | 18.28 | 18.28 | -0.49% | 1,558,374 |
| Feb 13, 2026 | 18.55 | 18.67 | 18.27 | 18.37 | 18.37 | -0.16% | 1,795,334 |
| Feb 12, 2026 | 18.55 | 18.71 | 18.28 | 18.40 | 18.40 | -0.97% | 1,631,893 |
| Feb 11, 2026 | 18.76 | 19.09 | 18.29 | 18.58 | 18.58 | -0.48% | 1,658,103 |
| Feb 10, 2026 | 18.62 | 18.94 | 18.50 | 18.67 | 18.67 | 0.65% | 1,164,970 |
| Feb 9, 2026 | 18.90 | 19.02 | 18.35 | 18.55 | 18.55 | -1.70% | 1,350,296 |
| Feb 6, 2026 | 18.66 | 18.96 | 18.19 | 18.87 | 18.87 | 1.51% | 2,238,783 |
| Feb 5, 2026 | 18.75 | 19.00 | 18.50 | 18.59 | 18.59 | -1.06% | 1,666,673 |
| Feb 4, 2026 | 18.03 | 19.00 | 18.00 | 18.79 | 18.79 | 3.87% | 1,388,518 |
| Feb 3, 2026 | 18.14 | 18.30 | 17.82 | 18.09 | 18.09 | -0.88% | 2,117,948 |