5 DAY PERFORMANCE
+265.99%
1 MONTH PERFORMANCE
+20.46%
3 MONTH PERFORMANCE
+11.00%
6 MONTH PERFORMANCE
-27.00%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-33.43%
Verra Mobility Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.44 | $4.47 (0.68%) | $4.51 | $4.22 | 7.45 M | $678.76 M |
| 06/18/2026 | $4.76 | $4.44 (-6.72%) | $4.77 | $4.38 | 11.43 M | $674.20 M |
| 06/17/2026 | $4.96 | $4.71 (-5.04%) | $5.19 | $4.70 | 6.20 M | $715.20 M |
| 06/16/2026 | $5.01 | $5.02 (0.2%) | $5.21 | $4.93 | 5.25 M | $762.27 M |
| 06/15/2026 | $4.72 | $4.98 (5.51%) | $5.18 | $4.72 | 8.15 M | $756.20 M |
| 06/12/2026 | $4.54 | $4.67 (2.86%) | $4.72 | $4.43 | 6.86 M | $709.13 M |
| 06/11/2026 | $4.64 | $4.50 (-3.02%) | $4.72 | $4.42 | 8.09 M | $683.31 M |
| 06/10/2026 | $4.48 | $4.68 (4.46%) | $4.85 | $4.46 | 8.16 M | $710.64 M |
| 06/09/2026 | $4.15 | $4.61 (11.08%) | $4.62 | $4.12 | 12.28 M | $700.01 M |
| 06/08/2026 | $4.25 | $4.18 (-1.65%) | $4.34 | $4.16 | 8.51 M | $634.72 M |
| 06/05/2026 | $4.30 | $4.31 (0.23%) | $4.43 | $4.21 | 8.16 M | $654.46 M |
| 06/04/2026 | $4.24 | $4.31 (1.65%) | $4.45 | $4.13 | 10.60 M | $654.46 M |
| 06/03/2026 | $4.17 | $4.13 (-0.96%) | $4.20 | $3.96 | 10.16 M | $627.13 M |
| 06/02/2026 | $4.55 | $4.16 (-8.57%) | $4.58 | $4.06 | 14.85 M | $631.68 M |
| 06/01/2026 | $4.59 | $4.89 (6.54%) | $5.03 | $4.48 | 14.91 M | $742.53 M |
| 05/29/2026 | $4.13 | $4.51 (9.2%) | $4.72 | $4.01 | 21.00 M | $684.83 M |
| 05/28/2026 | $3.90 | $4.13 (5.9%) | $4.21 | $3.71 | 33.23 M | $627.13 M |
| 05/27/2026 | $5.51 | $3.85 (-30.13%) | $5.60 | $3.40 | 75.51 M | $584.61 M |
| 05/26/2026 | $13.51 | $13.08 (-3.18%) | $13.67 | $13.07 | 3.14 M | $1.99 B |
| 05/22/2026 | $13.37 | $13.49 (0.9%) | $13.55 | $13.23 | 1.70 M | $2.05 B |
| 05/21/2026 | $13.10 | $13.37 (2.06%) | $13.43 | $12.83 | 1.58 M | $2.03 B |
| 05/20/2026 | $13.28 | $13.28 (0%) | $13.30 | $12.89 | 1.63 M | $2.02 B |
| 05/19/2026 | $13.42 | $13.28 (-1.04%) | $13.62 | $13.23 | 1.71 M | $2.02 B |
| 05/18/2026 | $13.09 | $13.37 (2.14%) | $13.38 | $12.99 | 1.69 M | $2.03 B |
| 05/15/2026 | $13.27 | $13.10 (-1.28%) | $13.40 | $13.05 | 1.74 M | $1.99 B |
| 05/14/2026 | $13.51 | $13.25 (-1.92%) | $13.54 | $13.21 | 3.82 M | $2.01 B |
| 05/13/2026 | $13.41 | $13.43 (0.15%) | $13.46 | $13.01 | 2.59 M | $2.04 B |
| 05/12/2026 | $13.94 | $13.57 (-2.65%) | $14.02 | $13.51 | 2.00 M | $2.06 B |
| 05/11/2026 | $14.30 | $13.79 (-3.57%) | $14.41 | $13.60 | 2.31 M | $2.09 B |
| 05/08/2026 | $14.51 | $14.30 (-1.45%) | $14.81 | $14.18 | 2.10 M | $2.17 B |
| 05/07/2026 | $13.25 | $14.63 (10.42%) | $14.84 | $13.02 | 3.91 M | $2.22 B |
| 05/06/2026 | $14.61 | $14.32 (-1.98%) | $14.73 | $14.15 | 2.00 M | $2.17 B |
| 05/05/2026 | $14.76 | $14.50 (-1.76%) | $14.77 | $14.50 | 1.15 M | $2.20 B |
| 05/04/2026 | $14.73 | $14.74 (0.07%) | $15.03 | $14.68 | 1.49 M | $2.24 B |
| 05/01/2026 | $14.97 | $14.89 (-0.53%) | $15.14 | $14.83 | 1.05 M | $2.26 B |
| 04/30/2026 | $14.71 | $14.83 (0.82%) | $14.97 | $14.61 | 1.33 M | $2.25 B |
| 04/29/2026 | $15.14 | $14.87 (-1.78%) | $15.23 | $14.78 | 1.60 M | $2.26 B |
| 04/28/2026 | $15.25 | $15.27 (0.13%) | $15.48 | $15.02 | 1.80 M | $2.32 B |
| 04/27/2026 | $15.02 | $15.08 (0.4%) | $15.28 | $14.95 | 1.50 M | $2.29 B |
| 04/24/2026 | $14.96 | $15.02 (0.4%) | $15.15 | $14.77 | 1.52 M | $2.28 B |
| 04/23/2026 | $15.12 | $15.11 (-0.07%) | $15.20 | $14.72 | 1.43 M | $2.29 B |
| 04/22/2026 | $15.39 | $15.18 (-1.36%) | $15.44 | $15.08 | 1.07 M | $2.31 B |
| 04/21/2026 | $15.45 | $15.35 (-0.65%) | $15.55 | $15.26 | 1.08 M | $2.33 B |
| 04/20/2026 | $15.10 | $15.46 (2.38%) | $15.53 | $15.10 | 1.31 M | $2.35 B |
| 04/17/2026 | $15.06 | $15.22 (1.06%) | $15.39 | $15.05 | 1.36 M | $2.31 B |
| 04/16/2026 | $15.09 | $14.84 (-1.66%) | $15.21 | $14.82 | 912.61 K | $2.25 B |
| 04/15/2026 | $15.01 | $14.98 (-0.2%) | $15.15 | $14.88 | 1.09 M | $2.27 B |
| 04/14/2026 | $14.87 | $15.00 (0.87%) | $15.21 | $14.80 | 910.73 K | $2.28 B |
| 04/13/2026 | $14.43 | $14.90 (3.26%) | $14.98 | $14.35 | 1.16 M | $2.26 B |
| 04/10/2026 | $14.82 | $14.50 (-2.16%) | $14.86 | $14.44 | 987.20 K | $2.20 B |
| 04/09/2026 | $14.68 | $14.91 (1.57%) | $15.00 | $14.42 | 1.15 M | $2.26 B |
| 04/08/2026 | $15.05 | $14.81 (-1.59%) | $15.13 | $14.74 | 1.64 M | $2.25 B |
| 04/07/2026 | $14.64 | $14.56 (-0.55%) | $14.71 | $14.51 | 1.25 M | $2.21 B |
| 04/06/2026 | $14.52 | $14.70 (1.24%) | $14.78 | $14.38 | 1.51 M | $2.23 B |
| 04/02/2026 | $14.18 | $14.52 (2.4%) | $14.52 | $13.98 | 2.95 M | $2.20 B |
| 04/01/2026 | $14.35 | $14.29 (-0.42%) | $14.35 | $13.96 | 2.68 M | $2.17 B |
| 03/31/2026 | $14.39 | $14.29 (-0.69%) | $14.59 | $14.11 | 1.92 M | $2.17 B |
| 03/30/2026 | $14.00 | $14.14 (1%) | $14.26 | $13.93 | 1.77 M | $2.15 B |
| 03/27/2026 | $14.36 | $13.88 (-3.34%) | $14.37 | $13.84 | 1.36 M | $2.11 B |
| 03/26/2026 | $14.14 | $14.47 (2.33%) | $14.76 | $14.14 | 2.39 M | $2.20 B |
| 03/25/2026 | $14.39 | $14.28 (-0.76%) | $14.58 | $13.94 | 2.22 M | $2.17 B |
| 03/24/2026 | $14.49 | $14.24 (-1.73%) | $14.69 | $14.17 | 1.86 M | $2.16 B |
| 03/23/2026 | $14.60 | $14.64 (0.27%) | $14.74 | $14.21 | 2.96 M | $2.22 B |
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.
