5 DAY PERFORMANCE
+359.04%
1 MONTH PERFORMANCE
+256.36%
3 MONTH PERFORMANCE
+265.99%
6 MONTH PERFORMANCE
+13.32%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-33.37%
Verra Mobility Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.53 | $3.52 (-0.21%) | $3.58 | $3.51 | 207.43 K | |
| 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 |
| 08/04/2026 | $5.43 | $5.58 (2.76%) | $5.62 | $5.40 | 5.50 M | $847.85 M |
| 08/03/2026 | $5.40 | $5.61 (3.89%) | $5.70 | $5.39 | 8.42 M | $852.41 M |
| 07/31/2026 | $5.02 | $5.29 (5.38%) | $5.32 | $4.96 | 5.23 M | $803.27 M |
| 07/30/2026 | $5.18 | $5.14 (-0.77%) | $5.32 | $4.93 | 8.25 M | $780.49 M |
| 07/29/2026 | $5.75 | $5.10 (-11.3%) | $6.00 | $5.03 | 26.13 M | $774.42 M |
| 07/28/2026 | $4.19 | $4.18 (-0.24%) | $4.32 | $4.14 | 7.78 M | $634.72 M |
| 07/27/2026 | $4.11 | $4.19 (1.95%) | $4.24 | $4.07 | 4.29 M | $636.24 M |
| 07/24/2026 | $3.91 | $4.05 (3.58%) | $4.07 | $3.91 | 2.98 M | $614.98 M |
| 07/23/2026 | $3.94 | $3.90 (-1.02%) | $3.98 | $3.87 | 2.63 M | $592.20 M |
| 07/22/2026 | $4.12 | $4.00 (-2.91%) | $4.19 | $3.94 | 2.92 M | $607.39 M |
| 07/21/2026 | $4.02 | $4.12 (2.49%) | $4.13 | $4.00 | 2.93 M | $625.61 M |
| 07/20/2026 | $4.07 | $4.07 (0%) | $4.12 | $4.04 | 3.21 M | $618.02 M |
| 07/17/2026 | $4.25 | $4.12 (-3.06%) | $4.27 | $4.09 | 3.55 M | $625.61 M |
| 07/16/2026 | $4.29 | $4.26 (-0.7%) | $4.38 | $4.25 | 2.70 M | $646.87 M |
| 07/15/2026 | $4.35 | $4.29 (-1.38%) | $4.47 | $4.26 | 2.66 M | $651.42 M |
| 07/14/2026 | $4.46 | $4.34 (-2.69%) | $4.52 | $4.34 | 3.24 M | $659.02 M |
| 07/13/2026 | $4.26 | $4.52 (6.1%) | $4.75 | $4.26 | 10.66 M | $686.35 M |
| 07/10/2026 | $4.28 | $4.12 (-3.74%) | $4.32 | $4.07 | 3.06 M | $625.61 M |
| 07/09/2026 | $4.20 | $4.22 (0.48%) | $4.23 | $4.13 | 3.92 M | $640.79 M |
| 07/08/2026 | $4.19 | $4.22 (0.72%) | $4.32 | $4.13 | 4.27 M | $640.79 M |
| 07/07/2026 | $4.35 | $4.22 (-2.99%) | $4.45 | $4.21 | 3.02 M | $640.79 M |
| 07/06/2026 | $4.30 | $4.34 (0.93%) | $4.36 | $4.14 | 4.40 M | $659.02 M |
| 07/02/2026 | $4.29 | $4.30 (0.23%) | $4.47 | $4.26 | 4.24 M | $652.94 M |
| 07/01/2026 | $4.31 | $4.22 (-2.09%) | $4.41 | $4.20 | 5.10 M | $640.79 M |
| 06/30/2026 | $4.36 | $4.25 (-2.52%) | $4.40 | $4.18 | 4.84 M | $645.35 M |
| 06/29/2026 | $4.50 | $4.39 (-2.44%) | $4.51 | $4.27 | 5.89 M | $666.61 M |
| 06/26/2026 | $4.13 | $4.50 (8.96%) | $4.59 | $4.13 | 13.58 M | $683.31 M |
| 06/25/2026 | $4.39 | $4.19 (-4.56%) | $4.45 | $4.16 | 4.95 M | $636.24 M |
| 06/24/2026 | $4.38 | $4.39 (0.23%) | $4.49 | $4.35 | 6.14 M | $666.61 M |
| 06/23/2026 | $4.43 | $4.40 (-0.68%) | $4.53 | $4.33 | 6.26 M | $668.13 M |
| 06/22/2026 | $4.44 | $4.47 (0.68%) | $4.51 | $4.22 | 7.45 M | $678.76 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.
