Skip to main content
Verra Mobility Corporation (VRRM)
NASDAQ: VRRM · Real-Time Price · USD
15.27
+0.19 (1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
15.21
-0.06 (-0.39%)
After-hours: Apr 28, 2026, 4:50 PM EDT

Verra Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2515.4815.0215.2715.271.26%1,796,810
Apr 27, 202615.0215.2814.9515.0815.080.40%1,498,122
Apr 24, 202614.9615.1514.7715.0215.02-0.60%1,515,560
Apr 23, 202615.1215.2014.7215.1115.11-0.46%1,427,263
Apr 22, 202615.3915.4415.0815.1815.18-1.11%1,065,412
Apr 21, 202615.4515.5515.2615.3515.35-0.71%1,078,885
Apr 20, 202615.1015.5315.1015.4615.461.58%1,314,033
Apr 17, 202615.0615.3915.0515.2215.222.56%1,355,457
Apr 16, 202615.0915.2114.8214.8414.84-0.93%912,612
Apr 15, 202615.0115.1514.8814.9814.98-0.13%1,094,270
Apr 14, 202614.8715.2114.8015.0015.000.67%910,726
Apr 13, 202614.4314.9814.3514.9014.902.76%1,161,280
Apr 10, 202614.8214.8614.4414.5014.50-2.75%987,159
Apr 9, 202614.6815.0014.4214.9114.910.68%1,150,030
Apr 8, 202615.0515.1314.7414.8114.811.72%1,637,397
Apr 7, 202614.6414.7114.5114.5614.56-0.95%1,250,866
Apr 6, 202614.5214.7814.3814.7014.701.24%1,513,923
Apr 2, 202614.1814.5213.9814.5214.521.61%2,950,020
Apr 1, 202614.3514.3513.9614.2914.29-2,684,197
Mar 31, 202614.3914.5914.1114.2914.291.06%1,921,541
Mar 30, 202614.0014.2613.9314.1414.141.87%1,773,193
Mar 27, 202614.3614.3713.8413.8813.88-4.08%1,358,703
Mar 26, 202614.1414.7614.1414.4714.471.33%2,393,846
Mar 25, 202614.3914.5813.9414.2814.280.28%2,224,794
Mar 24, 202614.4914.6914.1714.2414.24-2.73%1,857,617
Mar 23, 202614.6014.7414.2114.6414.642.09%2,964,306
Mar 20, 202614.5214.6814.3114.3414.34-1.17%3,083,954
Mar 19, 202614.4614.8314.3414.5114.51-0.48%1,621,698
Mar 18, 202614.6114.8114.5314.5814.58-1.82%1,879,728
Mar 17, 202615.0015.2914.7614.8514.85-0.27%1,601,307
Mar 16, 202615.0315.3714.8614.8914.89-0.40%1,115,041
Mar 13, 202615.2615.5014.9314.9514.95-1.39%1,455,603
Mar 12, 202615.5415.6815.1415.1615.16-3.62%1,645,143
Mar 11, 202616.0216.1815.6815.7315.73-2.12%1,344,579
Mar 10, 202616.1216.1515.7616.0716.07-1.11%1,277,637
Mar 9, 202616.2116.3715.9316.2516.25-1.34%1,835,536
Mar 6, 202616.3316.5116.1316.4716.47-0.18%1,264,874
Mar 5, 202616.5016.7116.3816.5016.50-924,652
Mar 4, 202616.7216.9616.5016.5016.50-1.73%1,068,761
Mar 3, 202616.4717.0016.2816.7916.790.54%1,458,982
Mar 2, 202616.5017.0316.4416.7016.70-0.06%1,612,102
Feb 27, 202616.8316.8916.4216.7116.71-1.42%1,871,642
Feb 26, 202616.4417.1216.3316.9516.954.76%2,662,285
Feb 25, 202616.5917.3815.5816.1816.18-13.52%5,690,329
Feb 24, 202618.6318.9118.5318.7118.710.75%1,438,119
Feb 23, 202618.9619.0018.2818.5718.57-1.95%2,304,867
Feb 20, 202618.5319.1418.5018.9418.942.71%1,519,293
Feb 19, 202618.4018.6018.2418.4418.44-0.16%1,713,096
Feb 18, 202618.2818.5418.1618.4718.471.04%827,463
Feb 17, 202618.4318.6517.9518.2818.28-0.49%1,558,374
Feb 13, 202618.5518.6718.2718.3718.37-0.16%1,795,334
Feb 12, 202618.5518.7118.2818.4018.40-0.97%1,631,893
Feb 11, 202618.7619.0918.2918.5818.58-0.48%1,658,103
Feb 10, 202618.6218.9418.5018.6718.670.65%1,164,970
Feb 9, 202618.9019.0218.3518.5518.55-1.70%1,350,296
Feb 6, 202618.6618.9618.1918.8718.871.51%2,238,783
Feb 5, 202618.7519.0018.5018.5918.59-1.06%1,666,673
Feb 4, 202618.0319.0018.0018.7918.793.87%1,388,518
Feb 3, 202618.1418.3017.8218.0918.09-0.88%2,117,948
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