Veris Residential Inc (VRE) Historical Stock Data
15.20 ↑0.07 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRE is up 0.16% a day on average. There have been 13 days where Veris Residential Inc closed green and 17 days where VRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 15.03 | 15.20 | ↑$0.17 (1.13%) | 14.91 | 15.29 | 0.98M |
| 2025-05-29 | 14.94 | 15.13 | ↑$0.19 (1.27%) | 14.81 | 15.13 | 645.68K |
| 2025-05-28 | 14.96 | 14.95 | ↓$0.01 (-0.07%) | 14.82 | 14.98 | 373.37K |
| 2025-05-27 | 14.79 | 14.97 | ↑$0.18 (1.22%) | 14.62 | 15.04 | 473.49K |
| 2025-05-23 | 14.71 | 14.58 | ↓$0.13 (-0.88%) | 14.51 | 14.83 | 395.01K |
| 2025-05-22 | 14.95 | 14.77 | ↓$0.18 (-1.20%) | 14.64 | 14.96 | 527.60K |
| 2025-05-21 | 15.30 | 15.00 | ↓$0.30 (-1.96%) | 14.99 | 15.34 | 262.43K |
| 2025-05-20 | 15.45 | 15.44 | ↓$0.01 (-0.06%) | 15.41 | 15.56 | 227.21K |
| 2025-05-19 | 15.40 | 15.53 | ↑$0.13 (0.84%) | 15.40 | 15.61 | 313.95K |
| 2025-05-16 | 15.61 | 15.57 | ↓$0.04 (-0.26%) | 15.45 | 15.63 | 471.99K |
| 2025-05-15 | 15.21 | 15.52 | ↑$0.31 (2.04%) | 15.15 | 15.56 | 322.18K |
| 2025-05-14 | 15.20 | 15.15 | ↓$0.05 (-0.33%) | 14.98 | 15.27 | 370.63K |
| 2025-05-13 | 15.62 | 15.30 | ↓$0.32 (-2.05%) | 15.26 | 15.62 | 482.38K |
| 2025-05-12 | 15.79 | 15.60 | ↓$0.19 (-1.20%) | 15.46 | 15.79 | 482.97K |
| 2025-05-09 | 15.63 | 15.54 | ↓$0.09 (-0.58%) | 15.52 | 15.67 | 316.21K |
| 2025-05-08 | 15.84 | 15.63 | ↓$0.21 (-1.33%) | 15.52 | 15.89 | 416.06K |
| 2025-05-07 | 15.92 | 15.71 | ↓$0.21 (-1.32%) | 15.68 | 15.96 | 618.92K |
| 2025-05-06 | 15.79 | 15.83 | ↑$0.04 (0.25%) | 15.66 | 15.92 | 589.56K |
| 2025-05-05 | 16.15 | 15.90 | ↓$0.25 (-1.55%) | 15.85 | 16.22 | 328.37K |
| 2025-05-02 | 16.11 | 16.27 | ↑$0.16 (0.99%) | 16.01 | 16.42 | 599K |
| 2025-05-01 | 15.44 | 15.97 | ↑$0.53 (3.43%) | 15.43 | 16.03 | 736.49K |
| 2025-04-30 | 15.29 | 15.52 | ↑$0.23 (1.50%) | 15.06 | 15.53 | 0.92M |
| 2025-04-29 | 15.36 | 15.34 | ↓$0.02 (-0.13%) | 15.25 | 15.48 | 754.56K |
| 2025-04-28 | 15.46 | 15.46 | ↑$0.00 (0.00%) | 15.33 | 15.58 | 532.83K |
| 2025-04-25 | 15.66 | 15.50 | ↓$0.16 (-1.02%) | 15.25 | 15.66 | 605.02K |
| 2025-04-24 | 15.30 | 15.80 | ↑$0.50 (3.27%) | 15.30 | 16.15 | 723.92K |
| 2025-04-23 | 16.29 | 16.08 | ↓$0.21 (-1.29%) | 15.83 | 16.36 | 491.34K |
| 2025-04-22 | 15.89 | 16.10 | ↑$0.21 (1.32%) | 15.77 | 16.12 | 363.89K |
| 2025-04-21 | 15.74 | 15.59 | ↓$0.15 (-0.95%) | 15.43 | 15.85 | 434.90K |
| 2025-04-17 | 15.30 | 15.88 | ↑$0.58 (3.79%) | 15.26 | 15.88 | 1.07M |
Create an account or log in to view more rows.
$VRE oh my!
$VRE Bullish AF ??
$VRE take what we can get
$VRE Be patient !!
$VRE Lol she wants higher
$VRE Good morning gang!
$VRE who here can't stand the CEO?
$VRE I can wait.
$VRE Beautiful!!
$VRE buy more doomers!!!