NYSE : VRE
Veris Residential, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 18.99 USD (At close: May 26, 2026) · Market cap 1.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veris Residential, Inc. (VRE) closed at 18.99 USD on 2026-05-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-26 | 18.99 | 19 | 18.99 | 18.99 | 4,313,308 | -0.05% |
| 2026-05-22 | 19 | 19 | 18.99 | 19 | 310,804 | +0.05% |
| 2026-05-21 | 18.98 | 19 | 18.98 | 18.99 | 562,405 | -0.05% |
| 2026-05-20 | 19 | 19 | 18.96 | 19 | 1,399,988 | +0.11% |
| 2026-05-19 | 18.98 | 18.99 | 18.98 | 18.98 | 745,624 | +0.00% |
| 2026-05-18 | 18.98 | 18.98 | 18.97 | 18.98 | 478,083 | +0.11% |
| 2026-05-15 | 18.96 | 18.98 | 18.96 | 18.96 | 621,195 | -0.05% |
| 2026-05-14 | 18.97 | 18.98 | 18.96 | 18.97 | 544,428 | +0.05% |
| 2026-05-13 | 18.95 | 18.97 | 18.95 | 18.96 | 561,182 | +0.00% |
| 2026-05-12 | 18.97 | 18.97 | 18.94 | 18.96 | 512,794 | +0.00% |
| 2026-05-11 | 18.97 | 18.97 | 18.95 | 18.96 | 459,482 | -0.05% |
| 2026-05-08 | 18.97 | 18.98 | 18.95 | 18.97 | 509,368 | -0.05% |
| 2026-05-07 | 18.96 | 18.98 | 18.95 | 18.98 | 843,786 | +0.16% |
| 2026-05-06 | 18.96 | 18.96 | 18.93 | 18.95 | 802,127 | +0.05% |
| 2026-05-05 | 18.94 | 18.95 | 18.94 | 18.94 | 490,787 | -0.05% |
| 2026-05-04 | 18.95 | 18.97 | 18.93 | 18.95 | 516,213 | -0.05% |
| 2026-05-01 | 18.97 | 18.985 | 18.95 | 18.96 | 384,245 | -0.05% |
| 2026-04-30 | 18.97 | 18.97 | 18.95 | 18.97 | 613,521 | +0.00% |
| 2026-04-29 | 18.95 | 18.97 | 18.95 | 18.97 | 956,344 | +0.05% |
| 2026-04-28 | 18.99 | 19.005 | 18.94 | 18.96 | 1,408,836 | +0.21% |
| 2026-04-27 | 18.92 | 18.95 | 18.92 | 18.92 | 486,742 | -0.05% |
| 2026-04-24 | 18.91 | 18.93 | 18.91 | 18.93 | 483,210 | +0.05% |
| 2026-04-23 | 18.91 | 18.93 | 18.9 | 18.92 | 2,968,393 | -0.05% |
| 2026-04-22 | 18.93 | 18.93 | 18.91 | 18.93 | 1,016,768 | +0.05% |
| 2026-04-21 | 18.91 | 18.92 | 18.9 | 18.92 | 1,772,935 | +0.11% |
| 2026-04-20 | 18.89 | 18.91 | 18.89 | 18.9 | 1,116,731 | +0.00% |
| 2026-04-17 | 18.9 | 18.91 | 18.89 | 18.9 | 690,370 | +0.05% |
| 2026-04-16 | 18.89 | 18.905 | 18.89 | 18.89 | 907,375 | -0.05% |
| 2026-04-15 | 18.9 | 18.91 | 18.885 | 18.9 | 765,962 | +0.00% |
| 2026-04-14 | 18.89 | 18.905 | 18.885 | 18.9 | 664,531 | +0.00% |
| 2026-04-13 | 18.91 | 18.925 | 18.88 | 18.9 | 1,123,904 | +0.00% |
| 2026-04-10 | 18.92 | 18.94 | 18.89 | 18.9 | 1,282,632 | -0.05% |
| 2026-04-09 | 18.91 | 18.93 | 18.91 | 18.91 | 868,090 | -0.05% |
| 2026-04-08 | 18.92 | 18.93 | 18.895 | 18.92 | 4,190,667 | +0.11% |
| 2026-04-07 | 18.94 | 18.94 | 18.9 | 18.9 | 1,206,671 | -0.11% |
| 2026-04-06 | 18.94 | 19.03 | 18.91 | 18.92 | 846,083 | -0.16% |
| 2026-04-02 | 18.91 | 18.96 | 18.91 | 18.95 | 642,184 | +0.26% |
| 2026-04-01 | 18.88 | 18.92 | 18.88 | 18.9 | 1,491,742 | +0.16% |
| 2026-03-31 | 18.93 | 18.93 | 18.87 | 18.87 | 1,452,939 | +0.00% |
| 2026-03-30 | 18.95 | 18.95 | 18.93 | 18.95 | 585,613 | +0.11% |
| 2026-03-27 | 18.95 | 18.95 | 18.93 | 18.93 | 1,339,798 | -0.05% |
| 2026-03-26 | 18.94 | 18.96 | 18.93 | 18.94 | 803,725 | +0.05% |
| 2026-03-25 | 18.93 | 18.94 | 18.91 | 18.93 | 546,262 | +0.11% |
| 2026-03-24 | 18.95 | 18.95 | 18.91 | 18.91 | 1,135,728 | -0.11% |
| 2026-03-23 | 18.88 | 18.97 | 18.87 | 18.93 | 910,196 | +0.26% |
| 2026-03-20 | 18.84 | 18.9 | 18.84 | 18.88 | 5,036,522 | +0.21% |
| 2026-03-19 | 18.86 | 18.88 | 18.83 | 18.84 | 3,213,083 | -0.05% |
| 2026-03-18 | 18.87 | 18.88 | 18.845 | 18.85 | 1,321,705 | -0.05% |
| 2026-03-17 | 18.89 | 18.9 | 18.85 | 18.86 | 997,053 | -0.11% |
| 2026-03-16 | 18.88 | 18.908 | 18.87 | 18.88 | 582,876 | +0.05% |
| 2026-03-13 | 18.88 | 18.88 | 18.855 | 18.87 | 715,142 | -0.05% |
| 2026-03-12 | 18.87 | 18.885 | 18.85 | 18.88 | 1,093,308 | +0.05% |
| 2026-03-11 | 18.86 | 18.88 | 18.85 | 18.87 | 1,856,982 | +0.05% |
| 2026-03-10 | 18.86 | 18.89 | 18.85 | 18.86 | 1,067,778 | +0.05% |
| 2026-03-09 | 18.86 | 18.865 | 18.84 | 18.85 | 1,117,550 | -0.05% |
| 2026-03-06 | 18.84 | 18.87 | 18.84 | 18.86 | 1,780,423 | +0.11% |
| 2026-03-05 | 18.86 | 18.87 | 18.84 | 18.84 | 1,137,208 | -0.16% |
| 2026-03-04 | 18.83 | 18.87 | 18.82 | 18.87 | 1,550,430 | +0.21% |
| 2026-03-03 | 18.85 | 18.85 | 18.82 | 18.83 | 2,159,592 | -0.11% |
| 2026-03-02 | 18.86 | 18.87 | 18.83 | 18.85 | 1,954,017 | +0.00% |
| 2026-02-27 | 18.84 | 18.86 | 18.84 | 18.85 | 1,986,342 | +0.11% |
| 2026-02-26 | 18.85 | 18.87 | 18.83 | 18.83 | 2,476,238 | -0.16% |
| 2026-02-25 | 18.83 | 18.865 | 18.82 | 18.86 | 2,637,005 | +0.16% |
| 2026-02-24 | 18.83 | 18.83 | 18.8 | 18.83 | 8,552,539 | +0.11% |
| 2026-02-23 | 18.89 | 18.89 | 18.755 | 18.81 | 20,036,523 | +12.16% |
| 2026-02-20 | 16.9 | 17.015 | 16.7 | 16.77 | 751,490 | -0.47% |
| 2026-02-19 | 16.71 | 16.905 | 16.6 | 16.85 | 564,851 | +0.60% |
| 2026-02-18 | 16.84 | 17.05 | 16.74 | 16.75 | 874,884 | -0.53% |
| 2026-02-17 | 16.75 | 16.875 | 16.61 | 16.84 | 586,168 | +1.26% |
| 2026-02-13 | 16.06 | 16.64 | 16.03 | 16.63 | 1,129,941 | +3.68% |
| 2026-02-12 | 16.62 | 16.62 | 15.86 | 16.04 | 905,176 | -1.96% |
| 2026-02-11 | 16.7 | 16.7 | 16.34 | 16.36 | 764,666 | -1.51% |
| 2026-02-10 | 16.66 | 16.91 | 16.56 | 16.61 | 696,582 | +0.06% |
| 2026-02-09 | 16.56 | 16.65 | 16.36 | 16.6 | 818,634 | -0.24% |
| 2026-02-06 | 16.09 | 16.72 | 15.96 | 16.64 | 1,789,103 | +3.81% |
| 2026-02-05 | 15.5 | 16.46 | 15.355 | 16.03 | 3,944,899 | +3.96% |
| 2026-02-04 | 15.3 | 15.5 | 15.26 | 15.42 | 810,330 | +1.58% |
| 2026-02-03 | 15.12 | 15.35 | 15.03 | 15.18 | 434,727 | +0.26% |
| 2026-02-02 | 15.22 | 15.27 | 15.07 | 15.14 | 456,522 | -0.33% |
| 2026-01-30 | 14.97 | 15.215 | 14.91 | 15.19 | 579,924 | +0.73% |
| 2026-01-29 | 14.86 | 15.09 | 14.82 | 15.08 | 569,871 | +2.17% |
| 2026-01-28 | 14.99 | 15.03 | 14.58 | 14.76 | 696,067 | -1.34% |
| 2026-01-27 | 14.82 | 15.02 | 14.78 | 14.96 | 1,827,221 | +0.74% |
| 2026-01-26 | 14.82 | 14.9 | 14.69 | 14.85 | 678,506 | +0.00% |
| 2026-01-23 | 14.71 | 14.85 | 14.61 | 14.85 | 380,181 | +0.88% |
| 2026-01-22 | 14.92 | 15.065 | 14.7 | 14.72 | 496,813 | -1.21% |
| 2026-01-21 | 14.84 | 15.233 | 14.81 | 14.9 | 469,728 | +0.95% |
| 2026-01-20 | 14.86 | 14.86 | 14.61 | 14.76 | 446,984 | -1.01% |
| 2026-01-16 | 14.89 | 15 | 14.77 | 14.91 | 495,978 | +0.34% |
| 2026-01-15 | 14.79 | 14.97 | 14.77 | 14.86 | 360,846 | +0.75% |
| 2026-01-14 | 14.66 | 14.75 | 14.515 | 14.75 | 558,902 | +0.75% |
| 2026-01-13 | 14.73 | 14.865 | 14.45 | 14.64 | 515,206 | -0.54% |
| 2026-01-12 | 14.74 | 14.88 | 14.675 | 14.72 | 458,221 | -0.47% |
| 2026-01-09 | 15.25 | 15.25 | 14.7 | 14.79 | 725,377 | -2.95% |
| 2026-01-08 | 14.92 | 15.39 | 14.87 | 15.24 | 641,787 | +1.46% |
| 2026-01-07 | 15 | 15.27 | 14.835 | 15.02 | 836,455 | +0.33% |
| 2026-01-06 | 14.47 | 14.99 | 14.47 | 14.97 | 558,272 | +2.75% |
| 2026-01-05 | 14.74 | 14.89 | 14.525 | 14.57 | 453,232 | -1.82% |
| 2026-01-02 | 14.82 | 14.93 | 14.58 | 14.84 | 705,979 | -0.27% |
| 2025-12-31 | 15.1 | 15.1 | 14.855 | 14.88 | 389,892 | -0.87% |
| 2025-12-30 | 14.99 | 15.095 | 14.86 | 15.09 | 521,323 | +0.53% |
| 2025-12-29 | 14.66 | 15.045 | 14.66 | 15.01 | 680,971 | +0.67% |
| 2025-12-26 | 14.92 | 14.98 | 14.88 | 14.91 | 356,218 | +0.07% |
| 2025-12-24 | 14.76 | 14.925 | 14.702 | 14.9 | 176,274 | +1.09% |
| 2025-12-23 | 14.61 | 14.805 | 14.54 | 14.74 | 408,939 | +0.61% |
| 2025-12-22 | 14.48 | 14.76 | 14.48 | 14.65 | 524,055 | +0.14% |
| 2025-12-19 | 14.61 | 14.64 | 14.42 | 14.63 | 1,980,010 | -0.61% |
| 2025-12-18 | 14.8 | 14.8 | 14.62 | 14.72 | 811,559 | -0.54% |
| 2025-12-17 | 14.58 | 14.86 | 14.58 | 14.8 | 735,461 | +1.30% |
| 2025-12-16 | 14.86 | 14.878 | 14.59 | 14.61 | 695,302 | -1.48% |
| 2025-12-15 | 14.76 | 14.87 | 14.67 | 14.83 | 662,257 | +0.68% |
| 2025-12-12 | 14.69 | 14.77 | 14.568 | 14.73 | 924,440 | +0.89% |
| 2025-12-11 | 14.66 | 14.73 | 14.505 | 14.6 | 783,035 | +0.21% |
| 2025-12-10 | 14.25 | 14.745 | 14.25 | 14.57 | 1,662,982 | +2.10% |
| 2025-12-09 | 14.25 | 14.36 | 14.22 | 14.27 | 1,668,975 | +0.63% |
| 2025-12-08 | 14.27 | 14.54 | 14.17 | 14.18 | 1,049,437 | -0.70% |
| 2025-12-05 | 14.6 | 14.61 | 14.28 | 14.28 | 636,671 | -1.99% |
| 2025-12-04 | 14.65 | 14.72 | 14.53 | 14.57 | 848,323 | -0.95% |
| 2025-12-03 | 14.76 | 14.88 | 14.66 | 14.71 | 741,095 | -0.34% |
| 2025-12-02 | 14.88 | 14.88 | 14.71 | 14.76 | 463,486 | -0.40% |