Verra Mobility Corporatio... (VRRM)
22.97
0.08 (0.35%)
At close: Mar 03, 2025, 3:59 PM
22.96
-0.04%
After-hours: Mar 03, 2025, 06:32 PM EST
VRRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 23.15 | 23.30 | 22.81 | 22.96 | 0.07 | 0.31% | 1,853,746 |
| Feb 28, 2025 | 25.50 | 25.54 | 22.58 | 22.89 | -3.06 | -11.79% | 3,495,371 |
| Feb 27, 2025 | 25.69 | 26.24 | 25.69 | 25.95 | 0.04 | 0.15% | 1,009,100 |
| Feb 26, 2025 | 25.98 | 26.38 | 25.88 | 25.91 | -0.25 | -0.96% | 1,114,400 |
| Feb 25, 2025 | 26.08 | 26.27 | 25.90 | 26.16 | 0.32 | 1.24% | 1,675,143 |
| Feb 24, 2025 | 25.98 | 26.02 | 25.67 | 25.84 | -0.11 | -0.42% | 966,440 |
| Feb 21, 2025 | 26.33 | 26.47 | 25.56 | 25.95 | -0.18 | -0.69% | 1,127,784 |
| Feb 20, 2025 | 26.29 | 26.42 | 25.86 | 26.13 | -0.32 | -1.21% | 1,049,800 |
| Feb 19, 2025 | 26.30 | 26.70 | 26.15 | 26.45 | -0.10 | -0.38% | 881,132 |
| Feb 18, 2025 | 26.31 | 26.80 | 26.22 | 26.55 | 0.22 | 0.84% | 2,340,605 |
| Feb 14, 2025 | 26.62 | 26.89 | 26.31 | 26.33 | -0.25 | -0.94% | 614,500 |
| Feb 13, 2025 | 26.26 | 26.58 | 25.93 | 26.58 | 0.49 | 1.88% | 702,726 |
| Feb 12, 2025 | 25.76 | 26.26 | 25.76 | 26.09 | -0.07 | -0.27% | 781,600 |
| Feb 11, 2025 | 25.81 | 26.17 | 25.81 | 26.16 | 0.24 | 0.93% | 2,513,739 |
| Feb 10, 2025 | 25.89 | 26.05 | 25.76 | 25.92 | 0.14 | 0.54% | 602,314 |
| Feb 7, 2025 | 25.90 | 26.11 | 25.70 | 25.78 | -0.10 | -0.39% | 879,200 |
| Feb 6, 2025 | 26.14 | 26.14 | 25.74 | 25.88 | -0.16 | -0.61% | 886,003 |
| Feb 5, 2025 | 25.90 | 26.28 | 25.85 | 26.04 | 0.14 | 0.54% | 841,400 |
| Feb 4, 2025 | 26.00 | 26.07 | 25.62 | 25.90 | -0.29 | -1.11% | 950,000 |
| Feb 3, 2025 | 25.90 | 26.64 | 25.76 | 26.19 | -0.20 | -0.76% | 894,700 |
| Jan 31, 2025 | 26.76 | 26.84 | 26.13 | 26.39 | -0.34 | -1.27% | 949,148 |
| Jan 30, 2025 | 26.54 | 26.98 | 26.49 | 26.73 | 0.34 | 1.29% | 650,800 |
| Jan 29, 2025 | 26.70 | 26.90 | 26.03 | 26.39 | -0.34 | -1.27% | 885,000 |
| Jan 28, 2025 | 26.87 | 27.06 | 26.50 | 26.73 | -0.14 | -0.52% | 886,200 |
| Jan 27, 2025 | 26.62 | 27.20 | 26.60 | 26.87 | 0.16 | 0.60% | 1,063,745 |
| Jan 24, 2025 | 26.33 | 26.89 | 26.32 | 26.71 | 0.25 | 0.94% | 1,073,900 |
| Jan 23, 2025 | 25.95 | 26.66 | 25.84 | 26.46 | 0.56 | 2.16% | 933,713 |
| Jan 22, 2025 | 25.97 | 26.34 | 25.76 | 25.90 | -0.18 | -0.69% | 998,100 |
| Jan 21, 2025 | 25.70 | 26.48 | 25.70 | 26.08 | 0.60 | 2.35% | 1,133,306 |
| Jan 17, 2025 | 25.40 | 25.54 | 25.28 | 25.48 | 0.25 | 0.99% | 786,600 |
| Jan 16, 2025 | 25.18 | 25.59 | 25.18 | 25.23 | 0.05 | 0.20% | 829,738 |
| Jan 15, 2025 | 25.41 | 25.42 | 25.02 | 25.18 | 0.17 | 0.68% | 538,900 |
| Jan 14, 2025 | 24.85 | 25.05 | 24.58 | 25.01 | 0.28 | 1.13% | 819,531 |
| Jan 13, 2025 | 24.44 | 24.80 | 24.32 | 24.73 | 0.21 | 0.86% | 868,300 |
| Jan 10, 2025 | 24.36 | 24.60 | 24.15 | 24.52 | -0.22 | -0.89% | 789,339 |
| Jan 8, 2025 | 24.43 | 24.87 | 24.22 | 24.74 | 0.12 | 0.49% | 720,235 |
| Jan 7, 2025 | 24.56 | 24.73 | 24.31 | 24.62 | 0.09 | 0.37% | 770,000 |
| Jan 6, 2025 | 24.19 | 24.72 | 24.13 | 24.53 | 0.31 | 1.28% | 821,606 |
| Jan 3, 2025 | 24.19 | 24.45 | 24.01 | 24.22 | 0.17 | 0.71% | 820,418 |
| Jan 2, 2025 | 24.43 | 24.48 | 23.85 | 24.05 | -0.13 | -0.54% | 860,847 |
| Dec 31, 2024 | 24.25 | 24.48 | 24.07 | 24.18 | 0.08 | 0.33% | 1,466,200 |
| Dec 30, 2024 | 23.89 | 24.26 | 23.73 | 24.10 | 0.00 | 0.00% | 2,826,773 |
| Dec 27, 2024 | 23.89 | 24.13 | 23.65 | 24.10 | 0.03 | 0.12% | 698,500 |
| Dec 26, 2024 | 23.74 | 24.14 | 23.66 | 24.07 | 0.16 | 0.67% | 460,111 |
| Dec 24, 2024 | 23.70 | 23.91 | 23.50 | 23.91 | 0.17 | 0.72% | 323,431 |
| Dec 23, 2024 | 23.55 | 23.75 | 23.31 | 23.74 | 0.08 | 0.34% | 779,900 |
| Dec 20, 2024 | 23.55 | 24.03 | 23.41 | 23.66 | 0.02 | 0.08% | 2,581,500 |
| Dec 19, 2024 | 23.48 | 23.90 | 23.42 | 23.64 | 0.28 | 1.20% | 1,115,600 |
| Dec 18, 2024 | 24.02 | 24.41 | 23.28 | 23.36 | -0.60 | -2.50% | 1,446,413 |
| Dec 17, 2024 | 24.19 | 24.31 | 23.70 | 23.96 | -0.35 | -1.44% | 1,162,847 |