Verra Mobility Corp (VRRM) Historical Stock Data
24.19 ↓0.09 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRRM is up 0.55% a day on average. There have been 15 days where Verra Mobility Corp closed green and 15 days where VRRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 24.14 | 24.19 | ↑$0.05 (0.21%) | 23.86 | 24.40 | 1.21M |
| 2025-05-08 | 24.00 | 24.28 | ↑$0.28 (1.17%) | 23.57 | 24.76 | 1.73M |
| 2025-05-07 | 22.27 | 22.21 | ↓$0.06 (-0.27%) | 22.11 | 22.40 | 1.40M |
| 2025-05-06 | 22.18 | 22.25 | ↑$0.07 (0.32%) | 21.95 | 22.35 | 0.96M |
| 2025-05-05 | 22.59 | 22.35 | ↓$0.24 (-1.06%) | 22.25 | 22.59 | 879.30K |
| 2025-05-02 | 21.86 | 22.72 | ↑$0.86 (3.93%) | 21.86 | 22.82 | 1.06M |
| 2025-05-01 | 21.90 | 21.71 | ↓$0.19 (-0.87%) | 21.55 | 22.05 | 1.17M |
| 2025-04-30 | 22.16 | 21.80 | ↓$0.36 (-1.62%) | 21.44 | 22.23 | 1.09M |
| 2025-04-29 | 21.74 | 22.36 | ↑$0.62 (2.84%) | 21.73 | 22.43 | 1.07M |
| 2025-04-28 | 22.02 | 21.99 | ↓$0.03 (-0.14%) | 21.71 | 22.35 | 1.39M |
| 2025-04-25 | 22.04 | 21.91 | ↓$0.13 (-0.59%) | 21.77 | 22.74 | 1.44M |
| 2025-04-24 | 22.22 | 22.09 | ↓$0.13 (-0.59%) | 22.05 | 22.75 | 1.43M |
| 2025-04-23 | 22.20 | 22.25 | ↑$0.05 (0.23%) | 22.10 | 22.70 | 1.18M |
| 2025-04-22 | 21.74 | 21.89 | ↑$0.15 (0.69%) | 21.57 | 22.14 | 1.12M |
| 2025-04-21 | 21.07 | 20.99 | ↓$0.08 (-0.38%) | 20.74 | 21.14 | 864.61K |
| 2025-04-17 | 21.38 | 21.31 | ↓$0.07 (-0.33%) | 21.13 | 21.65 | 732.40K |
| 2025-04-16 | 21.32 | 21.40 | ↑$0.08 (0.38%) | 21.31 | 21.88 | 1.10M |
| 2025-04-15 | 22.18 | 21.32 | ↓$0.86 (-3.88%) | 21.31 | 22.48 | 0.94M |
| 2025-04-14 | 21.97 | 22.21 | ↑$0.24 (1.09%) | 21.71 | 22.26 | 1.25M |
| 2025-04-11 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.48 | 22.13 | 1.10M |
| 2025-04-10 | 21.91 | 21.73 | ↓$0.18 (-0.82%) | 21.29 | 22.17 | 1.26M |
| 2025-04-09 | 20.78 | 22.31 | ↑$1.53 (7.36%) | 20.56 | 22.81 | 1.69M |
| 2025-04-08 | 21.92 | 20.85 | ↓$1.07 (-4.88%) | 20.50 | 22.22 | 1.23M |
| 2025-04-07 | 21.99 | 21.69 | ↓$0.30 (-1.36%) | 21.08 | 22.91 | 1.99M |
| 2025-04-04 | 22.76 | 22.39 | ↓$0.37 (-1.63%) | 22.16 | 23.01 | 1.33M |
| 2025-04-03 | 22.86 | 23.31 | ↑$0.45 (1.97%) | 22.65 | 23.54 | 1.59M |
| 2025-04-02 | 22.72 | 23.31 | ↑$0.59 (2.60%) | 22.02 | 23.45 | 1.59M |
| 2025-04-01 | 22.40 | 23.02 | ↑$0.62 (2.77%) | 22.10 | 23.03 | 2.57M |
| 2025-03-31 | 20.09 | 22.51 | ↑$2.42 (12.05%) | 19.82 | 22.87 | 3.82M |
| 2025-03-28 | 20.77 | 20.19 | ↓$0.58 (-2.79%) | 20.15 | 20.89 | 786.34K |
Create an account or log in to view more rows.
$VRRM Silly Bears tricks are for kids
$VRRM Green by EOD guarentee
$VRRM 50% chance this will go up or down. I am a professional guys.
$VRRM bounce it!!
$VRRM buy and hodl friends. we may be early
but we are not wrong. very soon.
$VRRM due for a spike!
$VRRM they don’t want us to shine… But we gon shine…
$VRRM puts r going to print tomorrow
$VRRM back to business
$VRRM Another boring day I believe