Verra Mobility Corporation VRRM
1.84 USD -0.12 (-6.12%)
Regular-session close
1.86 +0.02 +1.01%
After hours · Nov 13, 7:24 PM ET
1.82 Day range 1.99
1.84 52-week range 23.19
- YTD
- -91.79%
- 1 year
- -91.88%
VRRM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.96 | 1.99 | 1.82 | 1.84 | -0.12 | -6.12% | 4,417,658 |
| Nov 12, 2026 | 2.03 | 2.12 | 1.92 | 1.96 | -0.10 | -4.85% | 4,084,700 |
| Nov 11, 2026 | 2.10 | 2.16 | 2.04 | 2.06 | 0.00 | 0.00% | 4,910,700 |
| Nov 10, 2026 | 2.10 | 2.12 | 1.97 | 2.06 | -0.07 | -3.29% | 4,764,200 |
| Nov 9, 2026 | 2.18 | 2.19 | 2.04 | 2.13 | -0.06 | -2.74% | 5,461,100 |
| Nov 6, 2026 | 2.30 | 2.30 | 2.16 | 2.19 | -0.13 | -5.60% | 5,206,000 |
| Nov 5, 2026 | 2.46 | 2.52 | 2.26 | 2.32 | -0.16 | -6.45% | 6,172,000 |
| Nov 4, 2026 | 2.73 | 2.83 | 2.47 | 2.48 | -0.18 | -6.77% | 5,782,500 |
| Nov 3, 2026 | 2.56 | 2.69 | 2.51 | 2.66 | -0.02 | -0.75% | 4,814,100 |
| Nov 2, 2026 | 2.78 | 2.88 | 2.52 | 2.68 | -0.12 | -4.29% | 9,008,700 |
| Oct 30, 2026 | 3.12 | 3.14 | 2.60 | 2.80 | -0.54 | -16.17% | 13,084,300 |
| Oct 29, 2026 | 3.19 | 3.37 | 3.12 | 3.34 | +0.20 | +6.37% | 3,800,800 |
| Oct 28, 2026 | 3.02 | 3.16 | 3.01 | 3.14 | 0.00 | 0.00% | 3,859,800 |
| Oct 27, 2026 | 3.10 | 3.19 | 2.99 | 3.14 | +0.05 | +1.62% | 3,699,700 |
| Oct 26, 2026 | 3.09 | 3.12 | 3.04 | 3.09 | 0.00 | 0.00% | 2,580,400 |
| Oct 23, 2026 | 3.12 | 3.17 | 3.03 | 3.09 | -0.05 | -1.59% | 2,804,600 |
| Oct 22, 2026 | 2.93 | 3.15 | 2.93 | 3.14 | +0.19 | +6.44% | 3,102,800 |
| Oct 21, 2026 | 3.00 | 3.01 | 2.89 | 2.95 | -0.06 | -1.99% | 2,497,300 |
| Oct 20, 2026 | 2.82 | 3.04 | 2.81 | 3.01 | +0.20 | +7.12% | 4,144,300 |
| Oct 19, 2026 | 2.86 | 2.86 | 2.70 | 2.81 | -0.05 | -1.75% | 4,058,600 |
| Oct 16, 2026 | 2.94 | 2.99 | 2.85 | 2.86 | -0.08 | -2.72% | 3,167,300 |
| Oct 15, 2026 | 2.76 | 3.10 | 2.62 | 2.94 | 0.00 | 0.00% | 4,622,800 |
| Oct 14, 2026 | 3.02 | 3.02 | 2.82 | 2.94 | -0.07 | -2.33% | 4,301,500 |
| Oct 13, 2026 | 2.91 | 3.02 | 2.90 | 3.01 | +0.09 | +3.08% | 2,684,500 |
| Oct 12, 2026 | 2.90 | 2.94 | 2.83 | 2.92 | -0.02 | -0.68% | 3,077,600 |
| Oct 9, 2026 | 2.93 | 2.98 | 2.88 | 2.94 | +0.02 | +0.68% | 4,872,800 |
| Oct 8, 2026 | 2.92 | 2.95 | 2.87 | 2.92 | 0.00 | 0.00% | 6,222,800 |
| Oct 7, 2026 | 2.82 | 2.97 | 2.81 | 2.92 | +0.10 | +3.55% | 4,847,700 |
| Oct 6, 2026 | 2.89 | 2.90 | 2.77 | 2.82 | -0.05 | -1.74% | 11,720,300 |
| Oct 5, 2026 | 2.78 | 2.93 | 2.78 | 2.87 | +0.06 | +2.14% | 7,643,100 |
| Oct 2, 2026 | 3.02 | 3.04 | 2.80 | 2.81 | -0.18 | -6.02% | 5,302,700 |
| Oct 1, 2026 | 3.10 | 3.16 | 2.98 | 2.99 | -0.11 | -3.55% | 6,591,500 |
| Sep 30, 2026 | 3.09 | 3.17 | 3.06 | 3.10 | +0.06 | +1.97% | 7,468,700 |
| Sep 29, 2026 | 2.95 | 3.08 | 2.85 | 3.04 | +0.05 | +1.67% | 6,405,600 |
| Sep 28, 2026 | 3.23 | 3.26 | 2.97 | 2.99 | -0.25 | -7.72% | 6,532,800 |
| Sep 25, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | -0.01 | -0.31% | 4,809,500 |
| Sep 24, 2026 | 3.40 | 3.41 | 3.24 | 3.25 | -0.13 | -3.85% | 4,546,700 |
| Sep 23, 2026 | 3.45 | 3.46 | 3.35 | 3.38 | -0.06 | -1.74% | 4,287,400 |
| Sep 22, 2026 | 3.57 | 3.57 | 3.40 | 3.44 | -0.08 | -2.27% | 5,367,100 |
| Sep 21, 2026 | 3.53 | 3.59 | 3.47 | 3.52 | +0.04 | +1.15% | 7,243,200 |
| Sep 18, 2026 | 3.37 | 3.51 | 3.23 | 3.48 | +0.07 | +2.05% | 33,840,300 |
| Sep 17, 2026 | 3.55 | 3.57 | 3.38 | 3.41 | -0.13 | -3.67% | 9,110,800 |
| Sep 16, 2026 | 3.53 | 3.55 | 3.44 | 3.54 | 0.00 | 0.00% | 7,115,200 |
| Sep 15, 2026 | 3.62 | 3.66 | 3.52 | 3.54 | -0.09 | -2.48% | 7,651,900 |
| Sep 14, 2026 | 3.52 | 3.66 | 3.48 | 3.63 | +0.08 | +2.25% | 8,650,100 |
| Sep 11, 2026 | 3.67 | 3.70 | 3.50 | 3.55 | -0.10 | -2.74% | 7,243,200 |
| Sep 10, 2026 | 3.73 | 3.74 | 3.63 | 3.65 | -0.08 | -2.14% | 5,246,600 |
| Sep 9, 2026 | 3.88 | 3.90 | 3.68 | 3.73 | -0.18 | -4.60% | 5,572,600 |
| Sep 8, 2026 | 4.03 | 4.05 | 3.83 | 3.91 | -0.16 | -3.93% | 7,881,000 |
| Sep 4, 2026 | 4.17 | 4.18 | 4.04 | 4.07 | -0.13 | -3.10% | 4,200,700 |
| Sep 3, 2026 | 4.25 | 4.31 | 4.14 | 4.20 | 0.00 | 0.00% | 2,650,700 |
| Sep 2, 2026 | 4.20 | 4.25 | 4.13 | 4.20 | +0.03 | +0.72% | 2,675,900 |
| Sep 1, 2026 | 4.45 | 4.45 | 4.15 | 4.17 | -0.26 | -5.87% | 4,162,900 |
| Aug 31, 2026 | 4.42 | 4.47 | 4.34 | 4.43 | +0.04 | +0.91% | 4,484,800 |
| Aug 28, 2026 | 4.45 | 4.61 | 4.39 | 4.39 | -0.02 | -0.45% | 3,115,600 |
| Aug 27, 2026 | 4.48 | 4.59 | 4.40 | 4.41 | -0.01 | -0.23% | 2,481,400 |
| Aug 26, 2026 | 4.43 | 4.49 | 4.36 | 4.42 | -0.01 | -0.23% | 2,321,400 |
| Aug 25, 2026 | 4.47 | 4.54 | 4.36 | 4.43 | -0.04 | -0.89% | 2,278,100 |
| Aug 24, 2026 | 4.56 | 4.56 | 4.41 | 4.47 | -0.09 | -1.97% | 2,744,700 |
| Aug 21, 2026 | 4.67 | 4.68 | 4.50 | 4.56 | -0.10 | -2.15% | 2,704,000 |
| Aug 20, 2026 | 4.67 | 4.70 | 4.58 | 4.66 | +0.01 | +0.22% | 2,617,200 |
| Aug 19, 2026 | 4.52 | 4.68 | 4.52 | 4.65 | +0.20 | +4.49% | 2,637,100 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.45 | 4.45 | -0.15 | -3.26% | 2,307,000 |
| Aug 17, 2026 | 4.68 | 4.80 | 4.55 | 4.60 | -0.12 | -2.54% | 3,121,000 |
| Aug 14, 2026 | 4.80 | 4.84 | 4.71 | 4.72 | -0.09 | -1.87% | 3,356,800 |
65 days, newest first. Daily bars as drawn on the VRRM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.