Home

Verra Mobility Corporation - Class A Common Stock (VRRM)

22.40
-0.91 (-3.90%)
NASDAQ · Last Trade: Apr 5th, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verra Mobility Corporation - Class A Common Stock (VRRM)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202522.7623.0122.3322.40783,10722.40
4/03/202522.8623.5422.5723.312,032,54223.31
4/02/202522.7223.4522.0223.311,650,28323.31
4/01/202522.4023.0322.1023.022,569,11323.02
3/31/202520.0922.8719.8222.513,831,06922.51
3/28/202520.7720.8920.1420.19823,74420.19
3/27/202520.8621.0220.4320.801,085,10320.80
3/26/202521.0921.3220.9921.04906,22421.04
3/25/202521.3021.3821.0021.07712,81521.07
3/24/202521.5421.5421.2421.27928,77021.27
3/21/202520.8821.0820.6121.073,119,47321.07
3/20/202520.6520.9520.6020.90937,57920.90
3/19/202520.3221.2620.2720.831,321,70820.83
3/18/202520.6920.8420.2420.321,301,13220.32
3/17/202520.6220.9220.3720.831,121,01220.83
3/14/202520.2320.6620.0120.661,155,54620.66
3/13/202519.7320.3419.5320.191,390,81920.19
3/12/202519.9420.0119.5119.761,627,67619.76
3/11/202520.2220.5719.7719.912,298,11519.91
3/10/202521.1021.1420.1620.221,347,78020.22
3/07/202521.1821.3520.6021.12979,39621.12
3/06/202521.3421.5421.1221.241,093,44321.24
3/05/202522.4822.5321.5721.681,574,30521.68
3/04/202522.7323.1122.4822.571,815,49122.57
3/03/202523.1523.3022.8122.961,854,74222.96
2/28/202525.5025.5422.5822.893,495,37322.89
2/27/202525.6926.2425.6925.951,009,09625.95
2/26/202525.9826.3825.8825.911,114,35725.91
2/25/202526.0826.2725.9026.161,674,89326.16
2/24/202525.9826.0225.6625.84966,44025.84
2/21/202526.3326.4725.5625.951,127,78425.95
2/20/202526.2926.4225.8626.131,049,75326.13
2/19/202526.3026.7026.1526.45881,12926.45
2/18/202526.3126.8026.2226.552,340,60526.55
2/14/202526.6226.8926.3126.33614,46726.33
2/13/202526.2626.5825.9326.58702,72626.58
2/12/202525.7626.2525.7626.09781,56126.09
2/11/202525.8126.1625.8126.162,513,73926.16
2/10/202525.8926.0525.7625.92602,31425.92
2/07/202525.9026.1125.7025.78879,17225.78
2/06/202526.1426.1425.7425.88886,00325.88
2/05/202525.9026.2725.8426.04841,39026.04
2/04/202526.0026.0725.6225.90949,95225.90
2/03/202525.9026.6425.7626.19878,97426.19
1/31/202526.7626.8426.1326.39949,14826.39
1/30/202526.5426.9826.4926.73650,76226.73
1/29/202526.7026.8926.0326.39884,95126.39
1/28/202526.8727.0626.5026.73886,16626.73
1/27/202526.6227.2026.6026.871,063,74526.87
1/24/202526.3326.8926.3226.711,073,87126.71
1/23/202525.9526.6625.8426.46933,71326.46
1/22/202525.9726.3425.7625.90998,08825.90
1/21/202525.7026.4825.7026.081,133,30626.08
1/17/202525.4025.5425.2825.48786,56825.48
1/16/202525.1825.5925.1825.23829,73825.23
1/15/202525.4125.4125.0225.18538,86325.18
1/14/202524.8525.0524.5825.01819,53125.01
1/13/202524.4424.8024.3224.73868,28624.73
1/10/202524.3624.5924.1524.52789,33924.52
1/08/202524.4324.8724.2224.74720,23524.74
1/07/202524.5624.7324.3124.62769,99524.62
1/06/202524.1924.7224.1324.53821,60624.53