Veris Residential Inc. (VRE)
NYSE: VRE
· Real-Time Price · USD
14.70
-0.25 (-1.67%)
At close: Sep 26, 2025, 3:59 PM
14.71
0.07%
After-hours: Sep 26, 2025, 05:05 PM EDT
VRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.95 | 14.95 | 14.61 | 14.71 | 14.71 | -1.61% | 752,712 |
| Sep 25, 2025 | 15.22 | 15.29 | 14.91 | 14.95 | 14.95 | -1.77% | 280,907 |
| Sep 24, 2025 | 15.63 | 15.64 | 15.22 | 15.22 | 15.22 | -2.81% | 488,203 |
| Sep 23, 2025 | 15.61 | 15.72 | 15.56 | 15.66 | 15.66 | 0.38% | 324,838 |
| Sep 22, 2025 | 15.62 | 15.70 | 15.53 | 15.60 | 15.60 | -0.51% | 497,106 |
| Sep 19, 2025 | 15.69 | 15.78 | 15.50 | 15.68 | 15.68 | 0.13% | 1,502,617 |
| Sep 18, 2025 | 15.38 | 15.66 | 15.38 | 15.66 | 15.66 | 1.95% | 917,800 |
| Sep 17, 2025 | 15.39 | 15.61 | 15.31 | 15.36 | 15.36 | -0.19% | 812,636 |
| Sep 16, 2025 | 15.31 | 15.53 | 15.26 | 15.39 | 15.39 | 0.00% | 1,589,706 |
| Sep 15, 2025 | 15.92 | 16.04 | 15.33 | 15.39 | 15.39 | -3.21% | 472,700 |
| Sep 12, 2025 | 16.14 | 16.14 | 15.88 | 15.90 | 15.90 | -1.49% | 567,600 |
| Sep 11, 2025 | 15.94 | 16.29 | 15.87 | 16.14 | 16.14 | 1.00% | 732,400 |
| Sep 10, 2025 | 16.06 | 16.21 | 15.87 | 15.98 | 15.98 | -1.05% | 717,900 |
| Sep 9, 2025 | 16.22 | 16.27 | 15.96 | 16.15 | 16.15 | -0.31% | 876,542 |
| Sep 8, 2025 | 16.15 | 16.30 | 16.05 | 16.20 | 16.20 | -0.18% | 758,200 |
| Sep 5, 2025 | 16.00 | 16.29 | 16.00 | 16.23 | 16.23 | 2.14% | 750,448 |
| Sep 4, 2025 | 15.82 | 15.92 | 15.66 | 15.89 | 15.89 | 0.95% | 555,900 |
| Sep 3, 2025 | 15.30 | 15.77 | 15.30 | 15.74 | 15.74 | 2.08% | 1,046,946 |
| Sep 2, 2025 | 15.56 | 15.72 | 15.31 | 15.42 | 15.42 | -1.97% | 895,900 |
| Aug 29, 2025 | 15.52 | 15.73 | 15.48 | 15.73 | 15.73 | 1.55% | 489,700 |