NASDAQ : VRRM
Verra Mobility Corporation — Price history
Technology · Information Technology Services · United States
Last price 3.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 507.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Verra Mobility Corporation (VRRM) closed at 2.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.12 | 3.14 | 2.6 | 2.8 | 13,087,858 | -16.17% |
| 2026-10-29 | 3.19 | 3.365 | 3.12 | 3.34 | 3,806,429 | +6.37% |
| 2026-10-28 | 3.02 | 3.16 | 3.01 | 3.14 | 3,860,227 | +0.00% |
| 2026-10-27 | 3.1 | 3.195 | 2.995 | 3.14 | 3,700,203 | +1.62% |
| 2026-10-26 | 3.09 | 3.12 | 3.041 | 3.09 | 2,580,399 | +0.00% |
| 2026-10-23 | 3.12 | 3.17 | 3.03 | 3.09 | 2,804,553 | -1.59% |
| 2026-10-22 | 2.93 | 3.15 | 2.93 | 3.14 | 3,102,842 | +6.44% |
| 2026-10-21 | 3 | 3.008 | 2.895 | 2.95 | 2,497,482 | -1.99% |
| 2026-10-20 | 2.82 | 3.04 | 2.81 | 3.01 | 4,144,745 | +7.12% |
| 2026-10-19 | 2.86 | 2.86 | 2.7 | 2.81 | 4,058,836 | -1.75% |
| 2026-10-16 | 2.94 | 2.99 | 2.85 | 2.86 | 3,167,665 | -2.72% |
| 2026-10-15 | 2.76 | 3.095 | 2.62 | 2.94 | 4,624,805 | +0.00% |
| 2026-10-14 | 3.02 | 3.02 | 2.82 | 2.94 | 4,302,842 | -2.33% |
| 2026-10-13 | 2.91 | 3.02 | 2.9 | 3.01 | 2,684,595 | +3.08% |
| 2026-10-12 | 2.9 | 2.941 | 2.83 | 2.92 | 3,077,738 | -0.68% |
| 2026-10-09 | 2.93 | 2.985 | 2.885 | 2.94 | 4,872,782 | +0.68% |
| 2026-10-08 | 2.92 | 2.95 | 2.87 | 2.92 | 6,223,118 | +0.00% |
| 2026-10-07 | 2.82 | 2.97 | 2.81 | 2.92 | 4,850,411 | +3.55% |
| 2026-10-06 | 2.89 | 2.9 | 2.77 | 2.82 | 11,722,883 | -1.74% |
| 2026-10-05 | 2.78 | 2.93 | 2.78 | 2.87 | 7,650,766 | +2.14% |
| 2026-10-02 | 3.02 | 3.035 | 2.8 | 2.81 | 5,302,728 | -6.02% |
| 2026-10-01 | 3.1 | 3.16 | 2.985 | 2.99 | 6,591,888 | -3.55% |
| 2026-09-30 | 3.09 | 3.17 | 3.055 | 3.1 | 7,468,730 | +1.97% |
| 2026-09-29 | 2.95 | 3.08 | 2.85 | 3.04 | 6,406,726 | +1.67% |
| 2026-09-28 | 3.23 | 3.26 | 2.97 | 2.99 | 6,532,750 | -7.72% |
| 2026-09-25 | 3.25 | 3.295 | 3.21 | 3.24 | 4,812,052 | -0.31% |
| 2026-09-24 | 3.4 | 3.41 | 3.24 | 3.25 | 4,546,695 | -3.85% |
| 2026-09-23 | 3.45 | 3.46 | 3.35 | 3.38 | 4,289,838 | -1.74% |
| 2026-09-22 | 3.57 | 3.57 | 3.4 | 3.44 | 5,369,141 | -2.27% |
| 2026-09-21 | 3.53 | 3.59 | 3.475 | 3.52 | 7,247,635 | +1.15% |
| 2026-09-18 | 3.37 | 3.51 | 3.23 | 3.48 | 33,843,287 | +2.05% |
| 2026-09-17 | 3.55 | 3.565 | 3.375 | 3.41 | 9,113,560 | -3.67% |
| 2026-09-16 | 3.53 | 3.55 | 3.44 | 3.54 | 7,115,729 | +0.00% |
| 2026-09-15 | 3.62 | 3.66 | 3.52 | 3.54 | 7,652,010 | -2.48% |
| 2026-09-14 | 3.52 | 3.66 | 3.48 | 3.63 | 8,650,104 | +2.25% |
| 2026-09-11 | 3.67 | 3.7 | 3.5 | 3.55 | 7,243,155 | -2.74% |
| 2026-09-10 | 3.73 | 3.74 | 3.625 | 3.65 | 5,254,881 | -2.14% |
| 2026-09-09 | 3.88 | 3.9 | 3.68 | 3.73 | 5,581,380 | -4.60% |
| 2026-09-08 | 4.03 | 4.05 | 3.83 | 3.91 | 7,885,974 | -3.93% |
| 2026-09-04 | 4.17 | 4.185 | 4.04 | 4.07 | 4,203,923 | -3.10% |
| 2026-09-03 | 4.25 | 4.31 | 4.14 | 4.2 | 2,651,129 | +0.00% |
| 2026-09-02 | 4.2 | 4.25 | 4.13 | 4.2 | 2,675,918 | +0.72% |
| 2026-09-01 | 4.45 | 4.45 | 4.15 | 4.17 | 4,163,147 | -5.87% |
| 2026-08-31 | 4.42 | 4.47 | 4.335 | 4.43 | 4,484,911 | +0.91% |
| 2026-08-28 | 4.45 | 4.61 | 4.39 | 4.39 | 3,119,221 | -0.45% |
| 2026-08-27 | 4.48 | 4.585 | 4.4 | 4.41 | 2,481,693 | -0.23% |
| 2026-08-26 | 4.43 | 4.49 | 4.355 | 4.42 | 2,331,358 | -0.23% |
| 2026-08-25 | 4.47 | 4.54 | 4.355 | 4.43 | 2,279,829 | -0.89% |
| 2026-08-24 | 4.56 | 4.56 | 4.405 | 4.47 | 2,744,737 | -1.97% |
| 2026-08-21 | 4.67 | 4.676 | 4.5 | 4.56 | 2,704,096 | -2.15% |
| 2026-08-20 | 4.67 | 4.705 | 4.58 | 4.66 | 2,617,184 | +0.22% |
| 2026-08-19 | 4.52 | 4.68 | 4.52 | 4.65 | 2,637,421 | +4.49% |
| 2026-08-18 | 4.62 | 4.68 | 4.45 | 4.45 | 2,306,969 | -3.26% |
| 2026-08-17 | 4.68 | 4.795 | 4.55 | 4.6 | 3,120,977 | -2.54% |
| 2026-08-14 | 4.8 | 4.84 | 4.71 | 4.72 | 3,356,773 | -1.87% |
| 2026-08-13 | 4.77 | 4.85 | 4.645 | 4.81 | 3,304,540 | +2.34% |
| 2026-08-12 | 4.76 | 4.8 | 4.661 | 4.7 | 3,098,343 | -1.67% |
| 2026-08-11 | 4.71 | 4.85 | 4.65 | 4.78 | 3,432,581 | +0.84% |
| 2026-08-10 | 4.83 | 4.865 | 4.71 | 4.74 | 5,508,319 | -3.27% |
| 2026-08-07 | 5.15 | 5.169 | 4.875 | 4.9 | 4,966,798 | -4.30% |
| 2026-08-06 | 4.785 | 5.21 | 4.77 | 5.12 | 7,532,560 | -8.73% |
| 2026-08-05 | 5.65 | 5.66 | 5.435 | 5.61 | 5,756,712 | +0.54% |
| 2026-08-04 | 5.43 | 5.615 | 5.4 | 5.58 | 5,501,643 | -0.53% |
| 2026-08-03 | 5.4 | 5.7 | 5.39 | 5.61 | 8,421,475 | +6.05% |
| 2026-07-31 | 5.02 | 5.32 | 4.96 | 5.29 | 5,233,298 | +2.92% |
| 2026-07-30 | 5.18 | 5.318 | 4.931 | 5.14 | 8,249,214 | +0.78% |
| 2026-07-29 | 5.75 | 6 | 5.03 | 5.1 | 26,128,200 | +22.01% |
| 2026-07-28 | 4.19 | 4.315 | 4.135 | 4.18 | 7,780,200 | -0.24% |
| 2026-07-27 | 4.11 | 4.235 | 4.07 | 4.19 | 4,288,258 | +3.46% |
| 2026-07-24 | 3.91 | 4.065 | 3.91 | 4.05 | 2,979,485 | +3.85% |
| 2026-07-23 | 3.94 | 3.98 | 3.87 | 3.9 | 2,631,579 | -2.50% |
| 2026-07-22 | 4.12 | 4.19 | 3.942 | 4 | 2,916,687 | -2.91% |
| 2026-07-21 | 4.02 | 4.13 | 4 | 4.12 | 2,933,259 | +1.23% |
| 2026-07-20 | 4.07 | 4.12 | 4.035 | 4.07 | 3,212,705 | -1.21% |
| 2026-07-17 | 4.25 | 4.27 | 4.09 | 4.12 | 3,551,903 | -3.29% |
| 2026-07-16 | 4.29 | 4.38 | 4.25 | 4.26 | 2,699,066 | -0.70% |
| 2026-07-15 | 4.35 | 4.465 | 4.26 | 4.29 | 2,661,291 | -1.15% |
| 2026-07-14 | 4.46 | 4.52 | 4.34 | 4.34 | 3,237,077 | -3.98% |
| 2026-07-13 | 4.255 | 4.75 | 4.255 | 4.52 | 10,658,601 | +9.71% |
| 2026-07-10 | 4.28 | 4.315 | 4.07 | 4.12 | 3,056,790 | -2.37% |
| 2026-07-09 | 4.2 | 4.23 | 4.13 | 4.22 | 3,916,172 | -0.12% |
| 2026-07-08 | 4.19 | 4.32 | 4.13 | 4.225 | 4,266,871 | +0.12% |
| 2026-07-07 | 4.35 | 4.45 | 4.205 | 4.22 | 3,020,110 | -2.76% |
| 2026-07-06 | 4.3 | 4.36 | 4.135 | 4.34 | 4,397,150 | +0.93% |
| 2026-07-02 | 4.29 | 4.468 | 4.257 | 4.3 | 4,235,229 | +1.90% |
| 2026-07-01 | 4.31 | 4.41 | 4.2 | 4.22 | 5,099,469 | -0.71% |
| 2026-06-30 | 4.36 | 4.4 | 4.18 | 4.25 | 4,842,767 | -3.19% |
| 2026-06-29 | 4.5 | 4.505 | 4.27 | 4.39 | 5,885,600 | -2.44% |
| 2026-06-26 | 4.13 | 4.585 | 4.13 | 4.5 | 13,578,901 | +7.40% |
| 2026-06-25 | 4.39 | 4.45 | 4.16 | 4.19 | 4,951,689 | -4.56% |
| 2026-06-24 | 4.38 | 4.485 | 4.345 | 4.39 | 6,135,968 | -0.23% |
| 2026-06-23 | 4.43 | 4.53 | 4.33 | 4.4 | 6,255,470 | -1.57% |
| 2026-06-22 | 4.44 | 4.51 | 4.22 | 4.47 | 7,454,199 | +0.68% |
| 2026-06-18 | 4.76 | 4.77 | 4.375 | 4.44 | 11,428,654 | -5.73% |
| 2026-06-17 | 4.96 | 5.19 | 4.7 | 4.71 | 6,202,815 | -6.18% |
| 2026-06-16 | 5.01 | 5.21 | 4.93 | 5.02 | 5,246,991 | +0.80% |
| 2026-06-15 | 4.715 | 5.18 | 4.715 | 4.98 | 8,146,501 | +6.64% |
| 2026-06-12 | 4.54 | 4.72 | 4.43 | 4.67 | 6,864,148 | +3.78% |
| 2026-06-11 | 4.64 | 4.72 | 4.42 | 4.5 | 8,086,948 | -3.85% |
| 2026-06-10 | 4.48 | 4.845 | 4.46 | 4.68 | 8,155,030 | +1.52% |
| 2026-06-09 | 4.15 | 4.62 | 4.12 | 4.61 | 12,282,154 | +10.29% |
| 2026-06-08 | 4.25 | 4.34 | 4.16 | 4.18 | 8,508,974 | -3.02% |
| 2026-06-05 | 4.3 | 4.425 | 4.21 | 4.31 | 8,160,133 | +0.00% |
| 2026-06-04 | 4.235 | 4.445 | 4.125 | 4.31 | 10,600,491 | +4.36% |
| 2026-06-03 | 4.17 | 4.2 | 3.96 | 4.13 | 10,157,136 | -0.72% |
| 2026-06-02 | 4.545 | 4.58 | 4.055 | 4.16 | 14,853,679 | -14.93% |
| 2026-06-01 | 4.59 | 5.03 | 4.48 | 4.89 | 14,905,942 | +8.43% |
| 2026-05-29 | 4.13 | 4.72 | 4.01 | 4.51 | 20,999,231 | +9.20% |
| 2026-05-28 | 3.9 | 4.21 | 3.71 | 4.13 | 33,232,782 | +7.27% |
| 2026-05-27 | 5.51 | 5.6 | 3.4 | 3.85 | 75,513,161 | -70.57% |
| 2026-05-26 | 13.51 | 13.67 | 13.065 | 13.08 | 3,144,842 | -3.04% |
| 2026-05-22 | 13.37 | 13.545 | 13.23 | 13.49 | 1,704,313 | +0.90% |
| 2026-05-21 | 13.1 | 13.43 | 12.83 | 13.37 | 1,577,490 | +0.68% |
| 2026-05-20 | 13.28 | 13.295 | 12.89 | 13.28 | 1,629,118 | +0.00% |
| 2026-05-19 | 13.42 | 13.615 | 13.225 | 13.28 | 1,711,612 | -0.67% |
| 2026-05-18 | 13.09 | 13.38 | 12.99 | 13.37 | 1,687,667 | +2.06% |
| 2026-05-15 | 13.27 | 13.4 | 13.05 | 13.1 | 1,743,334 | -1.13% |
| 2026-05-14 | 13.51 | 13.54 | 13.205 | 13.25 | 3,816,795 | -1.34% |
| 2026-05-13 | 13.41 | 13.46 | 13.005 | 13.43 | 2,587,863 | -1.03% |
| 2026-05-12 | 13.94 | 14.02 | 13.505 | 13.57 | 1,999,833 | -1.60% |