Verra Mobility(VRRM)
$2.06-0.07 (-5.94%)
VRRM
Verra Mobility historical prices
$2.06
At close:-0.07 (-5.94%)
Want to see VRRM full AI Analyst Report?
Verra Mobility (VRRM) Historical Prices
305 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.10 | 2.12 | 1.97 | 2.06 | 2.06 | -5.94% | 4,764,701 | 0.90 |
| Nov 09, 2026 | 2.18 | 2.19 | 2.04 | 2.13 | 2.13 | -2.74% | 5,464,292 | 1.04 |
| Nov 06, 2026 | 2.30 | 2.30 | 2.16 | 2.19 | 2.19 | -5.60% | 5,205,964 | 1.00 |
| Nov 05, 2026 | 2.46 | 2.52 | 2.26 | 2.32 | 2.32 | -6.45% | 6,171,761 | 1.19 |
| Nov 04, 2026 | 2.73 | 2.83 | 2.47 | 2.48 | 2.48 | -6.77% | 5,783,002 | 1.11 |
| Nov 03, 2026 | 2.56 | 2.70 | 2.51 | 2.66 | 2.66 | -0.75% | 4,814,760 | 0.92 |
| Nov 02, 2026 | 2.78 | 2.88 | 2.52 | 2.68 | 2.68 | -4.29% | 9,008,689 | 1.74 |
| Oct 30, 2026 | 3.12 | 3.14 | 2.60 | 2.80 | 2.80 | -16.17% | 13,021,880 | 2.57 |
| Oct 29, 2026 | 3.19 | 3.37 | 3.12 | 3.34 | 3.34 | +6.37% | 3,799,555 | 0.74 |
| Oct 28, 2026 | 3.02 | 3.16 | 3.01 | 3.14 | 3.14 | +0.00% | 3,859,317 | 0.75 |
| Oct 27, 2026 | 3.10 | 3.20 | 3.00 | 3.14 | 3.14 | +1.62% | 3,699,733 | 0.71 |
| Oct 26, 2026 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | +0.00% | 2,580,172 | 0.46 |
| Oct 23, 2026 | 3.12 | 3.17 | 3.03 | 3.09 | 3.09 | -1.59% | 2,804,550 | 0.49 |
| Oct 22, 2026 | 2.93 | 3.15 | 2.93 | 3.14 | 3.14 | +6.44% | 3,102,803 | 0.54 |
| Oct 21, 2026 | 3.00 | 3.01 | 2.90 | 2.95 | 2.95 | -1.99% | 2,497,482 | 0.44 |
| Oct 20, 2026 | 2.82 | 3.04 | 2.81 | 3.01 | 3.01 | +7.12% | 4,144,745 | 0.73 |
| Oct 19, 2026 | 2.86 | 2.86 | 2.70 | 2.81 | 2.81 | -1.75% | 4,058,640 | 0.72 |
| Oct 16, 2026 | 2.94 | 2.99 | 2.85 | 2.86 | 2.86 | -2.72% | 3,167,262 | 0.56 |
| Oct 15, 2026 | 2.76 | 3.10 | 2.62 | 2.94 | 2.94 | +0.00% | 4,624,805 | 0.82 |
| Oct 14, 2026 | 3.02 | 3.02 | 2.82 | 2.94 | 2.94 | -2.33% | 4,302,842 | 0.76 |
| Oct 13, 2026 | 2.91 | 3.02 | 2.90 | 3.01 | 3.01 | +3.08% | 2,684,595 | 0.48 |
| Oct 12, 2026 | 2.90 | 2.94 | 2.83 | 2.92 | 2.92 | -0.68% | 3,077,738 | 0.55 |
| Oct 09, 2026 | 2.93 | 2.99 | 2.89 | 2.94 | 2.94 | +0.68% | 4,872,782 | 0.87 |
| Oct 08, 2026 | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | +0.00% | 6,223,118 | 1.10 |
| Oct 07, 2026 | 2.82 | 2.97 | 2.81 | 2.92 | 2.92 | +3.55% | 4,850,411 | 0.86 |
| Oct 06, 2026 | 2.89 | 2.90 | 2.77 | 2.82 | 2.82 | -1.74% | 11,722,880 | 2.13 |
| Oct 05, 2026 | 2.78 | 2.93 | 2.78 | 2.87 | 2.87 | +2.14% | 7,448,484 | 1.36 |
| Oct 02, 2026 | 3.02 | 3.04 | 2.80 | 2.81 | 2.81 | -6.02% | 5,302,728 | 0.98 |
| Oct 01, 2026 | 3.10 | 3.16 | 2.99 | 2.99 | 2.99 | -3.55% | 5,088,766 | 0.94 |
| Sep 30, 2026 | 3.09 | 3.17 | 3.06 | 3.10 | 3.10 | +1.97% | 7,468,730 | 1.41 |
| Sep 29, 2026 | 2.95 | 3.08 | 2.85 | 3.04 | 3.04 | +1.67% | 6,406,726 | 1.22 |
| Sep 28, 2026 | 3.23 | 3.26 | 2.97 | 2.99 | 2.99 | -7.72% | 6,532,750 | 1.25 |
| Sep 25, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | -0.31% | 4,812,052 | 0.92 |
| Sep 24, 2026 | 3.40 | 3.41 | 3.24 | 3.25 | 3.25 | -3.85% | 4,546,695 | 0.86 |
| Sep 23, 2026 | 3.45 | 3.46 | 3.35 | 3.38 | 3.38 | -1.74% | 4,289,838 | 0.79 |
| Sep 22, 2026 | 3.57 | 3.57 | 3.40 | 3.44 | 3.44 | -2.27% | 5,369,141 | 0.99 |
| Sep 21, 2026 | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | +1.15% | 7,247,635 | 1.35 |
| Sep 18, 2026 | 3.37 | 3.51 | 3.23 | 3.48 | 3.48 | +2.05% | 33,843,289 | 6.85 |
| Sep 17, 2026 | 3.55 | 3.57 | 3.38 | 3.41 | 3.41 | -3.67% | 8,094,830 | 1.64 |
| Sep 16, 2026 | 3.53 | 3.55 | 3.44 | 3.54 | 3.54 | +0.00% | 7,115,729 | 1.42 |
| Sep 15, 2026 | 3.62 | 3.66 | 3.52 | 3.54 | 3.54 | -2.48% | 7,652,010 | 1.54 |
| Sep 14, 2026 | 3.52 | 3.66 | 3.48 | 3.63 | 3.63 | +2.25% | 8,650,104 | 1.76 |
| Sep 11, 2026 | 3.67 | 3.70 | 3.50 | 3.55 | 3.55 | -2.74% | 7,243,155 | 1.47 |
| Sep 10, 2026 | 3.73 | 3.74 | 3.63 | 3.65 | 3.65 | -2.14% | 5,254,881 | 1.06 |
| Sep 09, 2026 | 3.88 | 3.90 | 3.68 | 3.73 | 3.73 | -4.60% | 5,581,380 | 1.12 |
| Sep 08, 2026 | 4.03 | 4.05 | 3.83 | 3.91 | 3.91 | -3.93% | 7,885,974 | 1.58 |
| Sep 07, 2026 | 4.17 | 4.19 | 4.04 | 4.07 | 4.07 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.17 | 4.19 | 4.04 | 4.07 | 4.07 | -3.10% | 4,203,923 | 0.80 |
| Sep 03, 2026 | 4.25 | 4.31 | 4.14 | 4.20 | 4.20 | +0.00% | 2,650,659 | 0.50 |
| Sep 02, 2026 | 4.20 | 4.25 | 4.13 | 4.20 | 4.20 | +0.72% | 2,675,918 | 0.49 |
