5 DAY PERFORMANCE
+10.76%
1 MONTH PERFORMANCE
+4.21%
3 MONTH PERFORMANCE
-2.66%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
+0.76%
Verra Mobility Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.41 | $21.10 (-1.45%) | $21.44 | $21.02 | 2.08 M | $3.37 B |
| 12/05/2025 | $21.40 | $21.38 (-0.09%) | $21.70 | $21.28 | 1.82 M | $3.41 B |
| 12/04/2025 | $21.95 | $21.46 (-2.23%) | $21.98 | $21.39 | 1.76 M | $3.42 B |
| 12/03/2025 | $21.91 | $22.01 (0.46%) | $22.07 | $21.81 | 1.14 M | $3.51 B |
| 12/02/2025 | $22.00 | $21.82 (-0.82%) | $22.09 | $21.76 | 1.15 M | $3.48 B |
| 12/01/2025 | $21.70 | $21.98 (1.29%) | $22.12 | $21.58 | 1.31 M | $3.51 B |
| 11/28/2025 | $21.79 | $21.82 (0.14%) | $22.07 | $21.72 | 595.01 K | $3.48 B |
| 11/26/2025 | $21.51 | $21.84 (1.53%) | $21.94 | $21.51 | 1.66 M | $3.48 B |
| 11/25/2025 | $21.29 | $21.58 (1.36%) | $21.71 | $21.29 | 1.10 M | $3.44 B |
| 11/24/2025 | $21.30 | $21.07 (-1.08%) | $21.37 | $20.61 | 1.52 M | $3.36 B |
| 11/21/2025 | $20.93 | $21.33 (1.91%) | $21.52 | $20.88 | 1.66 M | $3.40 B |
| 11/20/2025 | $21.98 | $20.86 (-5.1%) | $22.22 | $20.82 | 2.84 M | $3.33 B |
| 11/19/2025 | $22.28 | $21.94 (-1.53%) | $22.33 | $21.82 | 1.20 M | $3.50 B |
| 11/18/2025 | $22.55 | $22.36 (-0.84%) | $22.78 | $22.04 | 1.23 M | $3.57 B |
| 11/17/2025 | $23.12 | $22.58 (-2.34%) | $23.24 | $22.31 | 1.32 M | $3.60 B |
| 11/14/2025 | $22.62 | $23.19 (2.52%) | $23.27 | $22.34 | 1.21 M | $3.70 B |
| 11/13/2025 | $22.84 | $22.67 (-0.74%) | $23.08 | $22.61 | 1.08 M | $3.62 B |
| 11/12/2025 | $22.98 | $22.91 (-0.3%) | $23.29 | $22.88 | 1.63 M | $3.66 B |
| 11/11/2025 | $23.09 | $22.99 (-0.43%) | $23.26 | $22.76 | 1.07 M | $3.67 B |
| 11/10/2025 | $22.81 | $23.06 (1.1%) | $23.36 | $22.53 | 1.34 M | $3.68 B |
| 11/07/2025 | $22.95 | $22.81 (-0.61%) | $23.51 | $22.68 | 1.19 M | $3.64 B |
| 11/06/2025 | $22.66 | $22.91 (1.1%) | $22.97 | $22.15 | 2.29 M | $3.66 B |
| 11/05/2025 | $22.90 | $22.78 (-0.52%) | $23.36 | $21.70 | 2.78 M | $3.63 B |
| 11/04/2025 | $22.95 | $22.99 (0.17%) | $23.45 | $22.83 | 2.76 M | $3.67 B |
| 11/03/2025 | $22.86 | $22.89 (0.13%) | $23.35 | $22.68 | 1.93 M | $3.65 B |
| 10/31/2025 | $23.27 | $23.21 (-0.26%) | $23.72 | $22.78 | 2.57 M | $3.70 B |
| 10/30/2025 | $25.38 | $23.49 (-7.45%) | $25.45 | $23.11 | 2.94 M | $3.75 B |
| 10/29/2025 | $23.85 | $23.84 (-0.04%) | $24.21 | $23.61 | 1.12 M | $3.80 B |
| 10/28/2025 | $24.00 | $24.00 (0%) | $24.13 | $23.72 | 833.80 K | $3.83 B |
| 10/27/2025 | $23.92 | $24.12 (0.84%) | $24.25 | $23.61 | 1.10 M | $3.85 B |
| 10/24/2025 | $24.79 | $23.95 (-3.39%) | $24.79 | $23.93 | 996.50 K | $3.82 B |
| 10/23/2025 | $24.72 | $24.66 (-0.24%) | $24.99 | $24.29 | 681.40 K | $3.93 B |
| 10/22/2025 | $24.82 | $24.79 (-0.12%) | $25.08 | $24.55 | 585.90 K | $3.95 B |
| 10/21/2025 | $24.39 | $24.77 (1.56%) | $24.88 | $24.35 | 687.10 K | $3.95 B |
| 10/20/2025 | $24.34 | $24.45 (0.45%) | $24.50 | $23.69 | 835.60 K | $3.90 B |
| 10/17/2025 | $24.34 | $24.26 (-0.33%) | $24.67 | $24.16 | 676.35 K | $3.87 B |
| 10/16/2025 | $24.33 | $24.34 (0.04%) | $24.54 | $24.13 | 770.00 K | $3.88 B |
| 10/15/2025 | $24.24 | $24.25 (0.04%) | $24.44 | $24.02 | 747.02 K | $3.87 B |
| 10/14/2025 | $23.86 | $24.22 (1.51%) | $24.30 | $23.82 | 1.09 M | $3.86 B |
| 10/13/2025 | $24.00 | $24.03 (0.13%) | $24.08 | $23.61 | 1.27 M | $3.83 B |
| 10/10/2025 | $23.49 | $23.93 (1.87%) | $24.77 | $23.49 | 1.52 M | $3.82 B |
| 10/09/2025 | $23.95 | $23.48 (-1.96%) | $24.00 | $23.41 | 749.30 K | $3.74 B |
| 10/08/2025 | $24.31 | $23.99 (-1.32%) | $24.45 | $23.87 | 1.20 M | $3.83 B |
| 10/07/2025 | $23.88 | $24.15 (1.13%) | $24.26 | $23.67 | 1.93 M | $3.85 B |
| 10/06/2025 | $23.66 | $23.84 (0.76%) | $23.98 | $23.34 | 1.03 M | $3.80 B |
| 10/03/2025 | $24.13 | $23.77 (-1.49%) | $24.25 | $23.75 | 1.58 M | $3.79 B |
| 10/02/2025 | $24.30 | $24.23 (-0.29%) | $24.45 | $24.09 | 729.00 K | $3.86 B |
| 10/01/2025 | $24.40 | $24.32 (-0.33%) | $24.54 | $23.56 | 1.48 M | $3.88 B |
| 09/30/2025 | $24.64 | $24.70 (0.24%) | $24.87 | $24.43 | 995.25 K | $3.94 B |
| 09/29/2025 | $24.68 | $24.76 (0.32%) | $25.11 | $24.43 | 1.09 M | $3.95 B |
| 09/26/2025 | $24.67 | $24.48 (-0.77%) | $24.93 | $24.39 | 1.07 M | $3.90 B |
| 09/25/2025 | $24.29 | $24.64 (1.44%) | $24.65 | $24.06 | 691.32 K | $3.93 B |
| 09/24/2025 | $24.43 | $24.36 (-0.29%) | $24.69 | $24.19 | 715.25 K | $3.88 B |
| 09/23/2025 | $24.46 | $24.36 (-0.41%) | $24.72 | $24.20 | 512.91 K | $3.88 B |
| 09/22/2025 | $24.39 | $24.46 (0.29%) | $24.67 | $24.19 | 783.23 K | $3.90 B |
| 09/19/2025 | $24.73 | $24.39 (-1.37%) | $24.75 | $24.20 | 2.17 M | $3.89 B |
| 09/18/2025 | $24.13 | $24.63 (2.07%) | $24.71 | $23.77 | 970.83 K | $3.93 B |
| 09/17/2025 | $24.27 | $24.10 (-0.7%) | $24.66 | $24.03 | 1.09 M | $3.84 B |
| 09/16/2025 | $24.36 | $24.07 (-1.19%) | $24.50 | $23.85 | 1.81 M | $3.84 B |
| 09/15/2025 | $24.64 | $24.40 (-0.97%) | $24.79 | $24.30 | 563.40 K | $3.89 B |
| 09/12/2025 | $25.00 | $24.59 (-1.64%) | $25.04 | $24.56 | 639.90 K | $3.92 B |
| 09/11/2025 | $24.30 | $25.06 (3.13%) | $25.10 | $24.28 | 640.00 K | $4.00 B |
| 09/10/2025 | $24.34 | $24.26 (-0.33%) | $24.56 | $23.89 | 869.70 K | $3.87 B |
| 09/09/2025 | $24.45 | $24.42 (-0.12%) | $24.52 | $24.17 | 589.42 K | $3.89 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.
