Verra Mobility Corporatio... (VRRM)
21.36
-0.85 (-3.83%)
At close: Apr 15, 2025, 3:59 PM
20.59
-3.64%
Pre-market: Apr 16, 2025, 08:03 AM EDT
Verra Mobility Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.18 | 22.18 | 22.48 | 22.48 | 21.27 | 21.27 | 21.32 | 21.32 | -4.01% | 993,024 |
| Apr 14, 2025 | 21.97 | 21.97 | 22.28 | 22.28 | 21.71 | 21.71 | 22.21 | 22.21 | 1.88% | 1,298,516 |
| Apr 11, 2025 | 21.80 | 21.80 | 22.13 | 22.13 | 21.48 | 21.48 | 21.80 | 21.80 | 0.32% | 1,125,014 |
| Apr 10, 2025 | 21.91 | 21.91 | 22.17 | 22.17 | 21.27 | 21.27 | 21.73 | 21.73 | -2.60% | 1,265,600 |
| Apr 9, 2025 | 20.78 | 20.78 | 22.82 | 22.82 | 20.56 | 20.56 | 22.31 | 22.31 | 7.00% | 1,772,203 |
| Apr 8, 2025 | 21.92 | 21.92 | 22.22 | 22.22 | 20.50 | 20.50 | 20.85 | 20.85 | -3.87% | 1,436,411 |
| Apr 7, 2025 | 21.91 | 21.91 | 22.91 | 22.91 | 21.08 | 21.08 | 21.69 | 21.69 | -3.13% | 2,117,237 |
| Apr 4, 2025 | 22.76 | 22.76 | 23.01 | 23.01 | 22.16 | 22.16 | 22.39 | 22.39 | -3.95% | 1,355,900 |
| Apr 3, 2025 | 22.86 | 22.86 | 23.54 | 23.54 | 22.57 | 22.57 | 23.31 | 23.31 | 0.00% | 2,032,542 |
| Apr 2, 2025 | 22.72 | 22.72 | 23.45 | 23.45 | 22.02 | 22.02 | 23.31 | 23.31 | 1.26% | 1,650,300 |
| Apr 1, 2025 | 22.40 | 22.40 | 23.03 | 23.03 | 22.10 | 22.10 | 23.02 | 23.02 | 2.27% | 2,569,113 |
| Mar 31, 2025 | 20.09 | 20.09 | 22.87 | 22.87 | 19.82 | 19.82 | 22.51 | 22.51 | 11.49% | 3,833,100 |
| Mar 28, 2025 | 20.77 | 20.77 | 20.89 | 20.89 | 20.15 | 20.15 | 20.19 | 20.19 | -2.93% | 823,744 |
| Mar 27, 2025 | 20.86 | 20.86 | 21.02 | 21.02 | 20.43 | 20.43 | 20.80 | 20.80 | -1.14% | 1,085,103 |
| Mar 26, 2025 | 21.09 | 21.09 | 21.32 | 21.32 | 20.99 | 20.99 | 21.04 | 21.04 | -0.14% | 906,224 |
| Mar 25, 2025 | 21.30 | 21.30 | 21.38 | 21.38 | 21.00 | 21.00 | 21.07 | 21.07 | -0.94% | 712,815 |
| Mar 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.24 | 21.24 | 21.27 | 21.27 | 0.95% | 928,800 |
| Mar 21, 2025 | 20.88 | 20.88 | 21.08 | 21.08 | 20.61 | 20.61 | 21.07 | 21.07 | 0.81% | 3,119,500 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.95 | 20.95 | 20.60 | 20.60 | 20.90 | 20.90 | 0.34% | 937,600 |
| Mar 19, 2025 | 20.32 | 20.32 | 21.26 | 21.26 | 20.27 | 20.27 | 20.83 | 20.83 | 2.51% | 1,321,708 |
| Mar 18, 2025 | 20.69 | 20.69 | 20.85 | 20.85 | 20.24 | 20.24 | 20.32 | 20.32 | -2.45% | 1,301,132 |
| Mar 17, 2025 | 20.62 | 20.62 | 20.92 | 20.92 | 20.37 | 20.37 | 20.83 | 20.83 | 0.82% | 1,121,012 |
| Mar 14, 2025 | 20.23 | 20.23 | 20.66 | 20.66 | 20.01 | 20.01 | 20.66 | 20.66 | 2.28% | 1,155,545 |
| Mar 13, 2025 | 19.73 | 19.73 | 20.34 | 20.34 | 19.53 | 19.53 | 20.20 | 20.20 | 2.23% | 1,390,819 |
| Mar 12, 2025 | 19.94 | 19.94 | 20.01 | 20.01 | 19.51 | 19.51 | 19.76 | 19.76 | -0.75% | 1,627,700 |
| Mar 11, 2025 | 20.22 | 20.22 | 20.57 | 20.57 | 19.77 | 19.77 | 19.91 | 19.91 | -1.53% | 2,298,115 |
| Mar 10, 2025 | 21.10 | 21.10 | 21.14 | 21.14 | 20.16 | 20.16 | 20.22 | 20.22 | -4.26% | 1,347,805 |
| Mar 7, 2025 | 21.18 | 21.18 | 21.35 | 21.35 | 20.60 | 20.60 | 21.12 | 21.12 | -0.56% | 979,400 |
| Mar 6, 2025 | 21.34 | 21.34 | 21.54 | 21.54 | 21.12 | 21.12 | 21.24 | 21.24 | -2.03% | 1,093,443 |
| Mar 5, 2025 | 22.48 | 22.48 | 22.53 | 22.53 | 21.57 | 21.57 | 21.68 | 21.68 | -3.94% | 1,574,305 |
| Mar 4, 2025 | 22.73 | 22.73 | 23.11 | 23.11 | 22.48 | 22.48 | 22.57 | 22.57 | -1.70% | 1,816,500 |
| Mar 3, 2025 | 23.15 | 23.15 | 23.30 | 23.30 | 22.81 | 22.81 | 22.96 | 22.96 | 0.31% | 1,855,200 |
| Feb 28, 2025 | 25.50 | 25.50 | 25.54 | 25.54 | 22.58 | 22.58 | 22.89 | 22.89 | -11.79% | 3,495,400 |
| Feb 27, 2025 | 25.69 | 25.69 | 26.24 | 26.24 | 25.69 | 25.69 | 25.95 | 25.95 | 0.15% | 1,009,100 |
| Feb 26, 2025 | 25.98 | 25.98 | 26.38 | 26.38 | 25.88 | 25.88 | 25.91 | 25.91 | -0.96% | 1,114,400 |
| Feb 25, 2025 | 26.08 | 26.08 | 26.27 | 26.27 | 25.90 | 25.90 | 26.16 | 26.16 | 1.24% | 1,675,143 |
| Feb 24, 2025 | 25.98 | 25.98 | 26.02 | 26.02 | 25.67 | 25.67 | 25.84 | 25.84 | -0.42% | 966,440 |
| Feb 21, 2025 | 26.33 | 26.33 | 26.47 | 26.47 | 25.56 | 25.56 | 25.95 | 25.95 | -0.69% | 1,127,784 |
| Feb 20, 2025 | 26.29 | 26.29 | 26.42 | 26.42 | 25.86 | 25.86 | 26.13 | 26.13 | -1.21% | 1,049,800 |
| Feb 19, 2025 | 26.30 | 26.30 | 26.70 | 26.70 | 26.15 | 26.15 | 26.45 | 26.45 | -0.38% | 881,132 |
| Feb 18, 2025 | 26.31 | 26.31 | 26.80 | 26.80 | 26.22 | 26.22 | 26.55 | 26.55 | 0.84% | 2,340,605 |
| Feb 14, 2025 | 26.62 | 26.62 | 26.89 | 26.89 | 26.31 | 26.31 | 26.33 | 26.33 | -0.94% | 614,500 |
| Feb 13, 2025 | 26.26 | 26.26 | 26.58 | 26.58 | 25.93 | 25.93 | 26.58 | 26.58 | 1.88% | 702,726 |
| Feb 12, 2025 | 25.76 | 25.76 | 26.26 | 26.26 | 25.76 | 25.76 | 26.09 | 26.09 | -0.27% | 781,600 |
| Feb 11, 2025 | 25.81 | 25.81 | 26.17 | 26.17 | 25.81 | 25.81 | 26.16 | 26.16 | 0.93% | 2,513,739 |
| Feb 10, 2025 | 25.89 | 25.89 | 26.05 | 26.05 | 25.76 | 25.76 | 25.92 | 25.92 | 0.54% | 602,314 |
| Feb 7, 2025 | 25.90 | 25.90 | 26.11 | 26.11 | 25.70 | 25.70 | 25.78 | 25.78 | -0.39% | 879,200 |
| Feb 6, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.74 | 25.74 | 25.88 | 25.88 | -0.61% | 886,003 |
| Feb 5, 2025 | 25.90 | 25.90 | 26.28 | 26.28 | 25.85 | 25.85 | 26.04 | 26.04 | 0.54% | 841,400 |
| Feb 4, 2025 | 26.00 | 26.00 | 26.07 | 26.07 | 25.62 | 25.62 | 25.90 | 25.90 | -1.11% | 950,000 |