5 DAY PERFORMANCE
+480.36%
1 MONTH PERFORMANCE
+466.20%
3 MONTH PERFORMANCE
+189.66%
6 MONTH PERFORMANCE
+12.07%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-28.67%
Verra Mobility Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.49 | $2.43 (-2.56%) | $2.52 | $2.36 | 2.43 M | |
| 11/04/2026 | $2.73 | $2.48 (-9.16%) | $2.83 | $2.47 | 5.78 M | $376.95 M |
| 11/03/2026 | $2.56 | $2.66 (3.91%) | $2.70 | $2.51 | 4.81 M | $404.31 M |
| 11/02/2026 | $2.78 | $2.68 (-3.6%) | $2.88 | $2.52 | 9.01 M | $407.35 M |
| 10/30/2026 | $3.12 | $2.80 (-10.26%) | $3.14 | $2.60 | 13.09 M | $425.59 M |
| 10/29/2026 | $3.19 | $3.34 (4.7%) | $3.37 | $3.12 | 3.81 M | $507.67 M |
| 10/28/2026 | $3.02 | $3.14 (3.97%) | $3.16 | $3.01 | 3.86 M | $477.27 M |
| 10/27/2026 | $3.10 | $3.14 (1.29%) | $3.20 | $3.00 | 3.70 M | $477.27 M |
| 10/26/2026 | $3.09 | $3.09 (0%) | $3.12 | $3.04 | 2.58 M | $469.67 M |
| 10/23/2026 | $3.12 | $3.09 (-0.96%) | $3.17 | $3.03 | 2.80 M | $469.51 M |
| 10/22/2026 | $2.93 | $3.14 (7.17%) | $3.15 | $2.93 | 3.10 M | $477.11 M |
| 10/21/2026 | $3.00 | $2.95 (-1.67%) | $3.01 | $2.90 | 2.50 M | $448.24 M |
| 10/20/2026 | $2.82 | $3.01 (6.74%) | $3.04 | $2.81 | 4.14 M | $457.35 M |
| 10/19/2026 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.70 | 4.06 M | $426.97 M |
| 10/16/2026 | $2.94 | $2.86 (-2.72%) | $2.99 | $2.85 | 3.17 M | $434.56 M |
| 10/15/2026 | $2.76 | $2.94 (6.52%) | $3.10 | $2.62 | 4.62 M | $446.72 M |
| 10/14/2026 | $3.02 | $2.94 (-2.65%) | $3.02 | $2.82 | 4.30 M | $446.72 M |
| 10/13/2026 | $2.91 | $3.01 (3.44%) | $3.02 | $2.90 | 2.68 M | $457.35 M |
| 10/12/2026 | $2.90 | $2.92 (0.69%) | $2.94 | $2.83 | 3.08 M | $443.68 M |
| 10/09/2026 | $2.93 | $2.94 (0.34%) | $2.99 | $2.89 | 4.87 M | $446.72 M |
| 10/08/2026 | $2.92 | $2.92 (0%) | $2.95 | $2.87 | 6.22 M | $443.68 M |
| 10/07/2026 | $2.82 | $2.92 (3.55%) | $2.97 | $2.81 | 4.85 M | $443.68 M |
| 10/06/2026 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.77 | 11.72 M | $428.48 M |
| 10/05/2026 | $2.78 | $2.87 (3.24%) | $2.93 | $2.78 | 7.65 M | $436.08 M |
| 10/02/2026 | $3.02 | $2.81 (-6.95%) | $3.04 | $2.80 | 5.30 M | $426.97 M |
| 10/01/2026 | $3.10 | $2.99 (-3.55%) | $3.16 | $2.99 | 6.59 M | $454.32 M |
| 09/30/2026 | $3.09 | $3.10 (0.32%) | $3.17 | $3.06 | 7.47 M | $471.03 M |
| 09/29/2026 | $2.95 | $3.04 (3.05%) | $3.08 | $2.85 | 6.41 M | $461.91 M |
| 09/28/2026 | $3.23 | $2.99 (-7.43%) | $3.26 | $2.97 | 6.53 M | $454.32 M |
| 09/25/2026 | $3.25 | $3.24 (-0.31%) | $3.30 | $3.21 | 4.81 M | $492.30 M |
| 09/24/2026 | $3.40 | $3.25 (-4.41%) | $3.41 | $3.24 | 4.55 M | $493.82 M |
| 09/23/2026 | $3.45 | $3.38 (-2.03%) | $3.46 | $3.35 | 4.29 M | $513.57 M |
| 09/22/2026 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.40 | 5.37 M | $522.69 M |
| 09/21/2026 | $3.53 | $3.52 (-0.28%) | $3.59 | $3.48 | 7.25 M | $534.85 M |
| 09/18/2026 | $3.37 | $3.48 (3.26%) | $3.51 | $3.23 | 33.84 M | $528.77 M |
| 09/17/2026 | $3.55 | $3.41 (-3.94%) | $3.57 | $3.38 | 9.11 M | $518.13 M |
| 09/16/2026 | $3.53 | $3.54 (0.28%) | $3.55 | $3.44 | 7.12 M | $537.89 M |
| 09/15/2026 | $3.62 | $3.54 (-2.21%) | $3.66 | $3.52 | 7.65 M | $537.89 M |
| 09/14/2026 | $3.52 | $3.63 (3.12%) | $3.66 | $3.48 | 8.65 M | $551.56 M |
| 09/11/2026 | $3.67 | $3.55 (-3.27%) | $3.70 | $3.50 | 7.24 M | $539.40 M |
| 09/10/2026 | $3.73 | $3.65 (-2.14%) | $3.74 | $3.63 | 5.25 M | $554.60 M |
| 09/09/2026 | $3.88 | $3.73 (-3.87%) | $3.90 | $3.68 | 5.58 M | $566.75 M |
| 09/08/2026 | $4.03 | $3.91 (-2.98%) | $4.05 | $3.83 | 7.89 M | $594.10 M |
| 09/04/2026 | $4.17 | $4.07 (-2.4%) | $4.18 | $4.04 | 4.20 M | $618.42 M |
| 09/03/2026 | $4.25 | $4.20 (-1.18%) | $4.31 | $4.14 | 2.65 M | $638.17 M |
| 09/02/2026 | $4.20 | $4.20 (0%) | $4.25 | $4.13 | 2.68 M | $638.17 M |
| 09/01/2026 | $4.45 | $4.17 (-6.29%) | $4.45 | $4.15 | 4.16 M | $633.61 M |
| 08/31/2026 | $4.42 | $4.43 (0.23%) | $4.47 | $4.34 | 4.48 M | $673.12 M |
| 08/28/2026 | $4.45 | $4.39 (-1.35%) | $4.61 | $4.39 | 3.12 M | $667.04 M |
| 08/27/2026 | $4.48 | $4.41 (-1.56%) | $4.59 | $4.40 | 2.48 M | $670.08 M |
| 08/26/2026 | $4.43 | $4.42 (-0.23%) | $4.49 | $4.36 | 2.33 M | $671.60 M |
| 08/25/2026 | $4.47 | $4.43 (-0.89%) | $4.54 | $4.36 | 2.28 M | $673.12 M |
| 08/24/2026 | $4.56 | $4.47 (-1.97%) | $4.56 | $4.41 | 2.74 M | $679.19 M |
| 08/21/2026 | $4.67 | $4.56 (-2.36%) | $4.68 | $4.50 | 2.70 M | $692.87 M |
| 08/20/2026 | $4.67 | $4.66 (-0.21%) | $4.71 | $4.58 | 2.62 M | $708.06 M |
| 08/19/2026 | $4.52 | $4.65 (2.88%) | $4.68 | $4.52 | 2.64 M | $706.54 M |
| 08/18/2026 | $4.62 | $4.45 (-3.68%) | $4.68 | $4.45 | 2.31 M | $676.16 M |
| 08/17/2026 | $4.68 | $4.60 (-1.71%) | $4.80 | $4.55 | 3.12 M | $698.95 M |
| 08/14/2026 | $4.80 | $4.72 (-1.67%) | $4.84 | $4.71 | 3.36 M | $717.18 M |
| 08/13/2026 | $4.77 | $4.81 (0.84%) | $4.85 | $4.64 | 3.30 M | $730.86 M |
| 08/12/2026 | $4.76 | $4.70 (-1.26%) | $4.80 | $4.66 | 3.10 M | $714.14 M |
| 08/11/2026 | $4.71 | $4.78 (1.49%) | $4.85 | $4.65 | 3.43 M | $726.30 M |
| 08/10/2026 | $4.83 | $4.74 (-1.86%) | $4.87 | $4.71 | 5.51 M | $720.22 M |
| 08/07/2026 | $5.15 | $4.90 (-4.85%) | $5.17 | $4.88 | 4.97 M | $744.53 M |
| 08/06/2026 | $4.79 | $5.12 (6.89%) | $5.21 | $4.77 | 7.53 M | $777.96 M |
| 08/05/2026 | $5.65 | $5.61 (-0.71%) | $5.66 | $5.44 | 5.76 M | $852.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
