Verra Mobility Corp. Class A VRRM
NASDAQ · United States · Transportation
$3.10+0.06 (+1.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.10 | +1.97% | $3.09 | $3.17 | $3.06 | 6.75M |
| 2026-09-29 | $3.04 | +1.67% | $2.95 | $3.08 | $2.85 | 6.41M |
| 2026-09-28 | $2.99 | -7.72% | $3.23 | $3.26 | $2.97 | 6.53M |
| 2026-09-25 | $3.24 | -0.31% | $3.25 | $3.30 | $3.21 | 4.81M |
| 2026-09-24 | $3.25 | -3.85% | $3.40 | $3.41 | $3.24 | 4.55M |
| 2026-09-23 | $3.38 | -1.74% | $3.45 | $3.46 | $3.35 | 4.29M |
| 2026-09-22 | $3.44 | -2.27% | $3.57 | $3.57 | $3.40 | 5.37M |
| 2026-09-21 | $3.52 | +1.15% | $3.53 | $3.59 | $3.47 | 7.24M |
| 2026-09-18 | $3.48 | +2.05% | $3.37 | $3.51 | $3.23 | 33.84M |
| 2026-09-17 | $3.41 | -3.67% | $3.55 | $3.57 | $3.38 | 9.11M |
| 2026-09-16 | $3.54 | 0.00% | $3.53 | $3.55 | $3.44 | 7.12M |
| 2026-09-15 | $3.54 | -2.48% | $3.62 | $3.66 | $3.52 | 7.65M |
| 2026-09-14 | $3.63 | +2.25% | $3.52 | $3.66 | $3.48 | 8.65M |
| 2026-09-11 | $3.55 | -2.74% | $3.67 | $3.70 | $3.50 | 7.24M |
| 2026-09-10 | $3.65 | -2.14% | $3.73 | $3.74 | $3.63 | 5.25M |
| 2026-09-09 | $3.73 | -4.60% | $3.88 | $3.90 | $3.68 | 5.57M |
| 2026-09-08 | $3.91 | -3.93% | $4.03 | $4.05 | $3.83 | 7.88M |
| 2026-09-04 | $4.07 | -3.10% | $4.17 | $4.18 | $4.04 | 4.20M |
| 2026-09-03 | $4.20 | 0.00% | $4.25 | $4.31 | $4.14 | 2.65M |
| 2026-09-02 | $4.20 | +0.72% | $4.20 | $4.25 | $4.13 | 2.68M |
| 2026-09-01 | $4.17 | -5.87% | $4.45 | $4.45 | $4.15 | 4.16M |
| 2026-08-31 | $4.43 | +0.91% | $4.42 | $4.47 | $4.34 | 4.48M |
| 2026-08-28 | $4.39 | -0.45% | $4.45 | $4.61 | $4.39 | 3.12M |
| 2026-08-27 | $4.41 | -0.23% | $4.48 | $4.59 | $4.40 | 2.48M |
| 2026-08-26 | $4.42 | -0.23% | $4.43 | $4.49 | $4.36 | 2.32M |
| 2026-08-25 | $4.43 | -0.89% | $4.47 | $4.54 | $4.36 | 2.28M |
| 2026-08-24 | $4.47 | -1.97% | $4.56 | $4.56 | $4.41 | 2.74M |
| 2026-08-21 | $4.56 | -2.15% | $4.67 | $4.68 | $4.50 | 2.70M |
| 2026-08-20 | $4.66 | +0.22% | $4.67 | $4.70 | $4.58 | 2.62M |
| 2026-08-19 | $4.65 | +4.49% | $4.52 | $4.68 | $4.52 | 2.64M |
| 2026-08-18 | $4.45 | -3.26% | $4.62 | $4.68 | $4.45 | 2.31M |
| 2026-08-17 | $4.60 | -2.54% | $4.68 | $4.80 | $4.55 | 3.12M |
| 2026-08-14 | $4.72 | -1.87% | $4.80 | $4.84 | $4.71 | 3.36M |
| 2026-08-13 | $4.81 | +2.34% | $4.77 | $4.85 | $4.64 | 3.30M |
| 2026-08-12 | $4.70 | -1.67% | $4.76 | $4.80 | $4.66 | 3.10M |
| 2026-08-11 | $4.78 | +0.84% | $4.71 | $4.85 | $4.65 | 3.43M |
| 2026-08-10 | $4.74 | -3.27% | $4.83 | $4.86 | $4.71 | 5.51M |
| 2026-08-07 | $4.90 | -4.30% | $5.15 | $5.17 | $4.88 | 4.97M |
| 2026-08-06 | $5.12 | -8.73% | $4.78 | $5.21 | $4.77 | 7.53M |
| 2026-08-05 | $5.61 | +0.54% | $5.65 | $5.66 | $5.43 | 5.76M |
| 2026-08-04 | $5.58 | -0.53% | $5.43 | $5.61 | $5.40 | 5.50M |
| 2026-08-03 | $5.61 | +6.05% | $5.40 | $5.70 | $5.39 | 8.42M |
| 2026-07-31 | $5.29 | +2.92% | $5.02 | $5.32 | $4.96 | 5.23M |
| 2026-07-30 | $5.14 | +0.78% | $5.18 | $5.32 | $4.93 | 8.25M |
| 2026-07-29 | $5.10 | +22.01% | $5.75 | $6.00 | $5.03 | 26.13M |
| 2026-07-28 | $4.18 | -0.24% | $4.19 | $4.32 | $4.14 | 7.78M |
| 2026-07-27 | $4.19 | +3.46% | $4.11 | $4.24 | $4.07 | 4.29M |
| 2026-07-24 | $4.05 | +3.85% | $3.91 | $4.07 | $3.91 | 2.98M |
| 2026-07-23 | $3.90 | -2.50% | $3.94 | $3.98 | $3.87 | 2.63M |
| 2026-07-22 | $4.00 | -2.91% | $4.12 | $4.19 | $3.94 | 2.92M |
| 2026-07-21 | $4.12 | +1.23% | $4.02 | $4.13 | $4.00 | 2.93M |
| 2026-07-20 | $4.07 | -1.21% | $4.07 | $4.12 | $4.03 | 3.21M |
| 2026-07-17 | $4.12 | -3.29% | $4.25 | $4.27 | $4.09 | 3.55M |
| 2026-07-16 | $4.26 | -0.70% | $4.29 | $4.38 | $4.25 | 2.70M |
| 2026-07-15 | $4.29 | -1.15% | $4.35 | $4.47 | $4.26 | 2.66M |
| 2026-07-14 | $4.34 | -3.98% | $4.46 | $4.52 | $4.34 | 3.24M |
| 2026-07-13 | $4.52 | +9.71% | $4.26 | $4.75 | $4.26 | 10.66M |
| 2026-07-10 | $4.12 | -2.37% | $4.28 | $4.32 | $4.07 | 3.06M |
| 2026-07-09 | $4.22 | -0.12% | $4.20 | $4.23 | $4.13 | 3.92M |
| 2026-07-08 | $4.22 | +0.12% | $4.19 | $4.32 | $4.13 | 4.27M |
| 2026-07-07 | $4.22 | -2.76% | $4.35 | $4.45 | $4.20 | 3.02M |
| 2026-07-06 | $4.34 | +0.93% | $4.30 | $4.36 | $4.14 | 4.40M |
| 2026-07-02 | $4.30 | +1.90% | $4.29 | $4.47 | $4.26 | 4.23M |
| 2026-07-01 | $4.22 | -0.71% | $4.31 | $4.41 | $4.20 | 5.10M |
| 2026-06-30 | $4.25 | -3.19% | $4.36 | $4.40 | $4.18 | 4.84M |
| 2026-06-29 | $4.39 | -2.44% | $4.50 | $4.51 | $4.27 | 5.89M |
| 2026-06-26 | $4.50 | +7.40% | $4.13 | $4.59 | $4.13 | 13.58M |
| 2026-06-25 | $4.19 | -4.56% | $4.39 | $4.45 | $4.16 | 4.95M |
| 2026-06-24 | $4.39 | -0.23% | $4.38 | $4.49 | $4.34 | 6.14M |
| 2026-06-23 | $4.40 | -1.57% | $4.43 | $4.53 | $4.33 | 6.26M |
| 2026-06-22 | $4.47 | +0.68% | $4.44 | $4.51 | $4.22 | 7.45M |
| 2026-06-18 | $4.44 | -5.73% | $4.76 | $4.77 | $4.38 | 11.43M |
| 2026-06-17 | $4.71 | -6.18% | $4.96 | $5.19 | $4.70 | 6.20M |
| 2026-06-16 | $5.02 | +0.80% | $5.01 | $5.21 | $4.93 | 5.25M |
| 2026-06-15 | $4.98 | +6.64% | $4.72 | $5.18 | $4.72 | 8.15M |
| 2026-06-12 | $4.67 | +3.78% | $4.54 | $4.72 | $4.43 | 6.86M |
| 2026-06-11 | $4.50 | -3.85% | $4.64 | $4.72 | $4.42 | 8.09M |
| 2026-06-10 | $4.68 | +1.52% | $4.48 | $4.84 | $4.46 | 8.16M |
| 2026-06-09 | $4.61 | +10.29% | $4.15 | $4.62 | $4.12 | 12.28M |
| 2026-06-08 | $4.18 | -3.02% | $4.25 | $4.34 | $4.16 | 8.51M |
| 2026-06-05 | $4.31 | 0.00% | $4.30 | $4.43 | $4.21 | 8.16M |
| 2026-06-04 | $4.31 | +4.36% | $4.24 | $4.45 | $4.13 | 10.60M |
| 2026-06-03 | $4.13 | -0.72% | $4.17 | $4.20 | $3.96 | 10.16M |
| 2026-06-02 | $4.16 | -14.93% | $4.55 | $4.58 | $4.05 | 14.85M |
| 2026-06-01 | $4.89 | +8.43% | $4.59 | $5.03 | $4.48 | 14.91M |
| 2026-05-29 | $4.51 | +9.20% | $4.13 | $4.72 | $4.01 | 21.00M |
| 2026-05-28 | $4.13 | +7.27% | $3.90 | $4.21 | $3.71 | 33.23M |
| 2026-05-27 | $3.85 | -70.57% | $5.51 | $5.60 | $3.40 | 75.51M |
| 2026-05-26 | $13.08 | -3.04% | $13.51 | $13.67 | $13.06 | 3.14M |
| 2026-05-22 | $13.49 | +0.90% | $13.37 | $13.55 | $13.23 | 1.70M |