5 DAY PERFORMANCE
+16.15%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
-9.65%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+5.05%
Verra Mobility Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.94 | $19.76 (-0.9%) | $20.01 | $19.51 | 1.63 M | $3.23 B |
| 03/11/2025 | $20.22 | $19.91 (-1.53%) | $20.57 | $19.77 | 2.30 M | $3.25 B |
| 03/10/2025 | $21.10 | $20.22 (-4.17%) | $21.14 | $20.16 | 1.35 M | $3.30 B |
| 03/07/2025 | $21.18 | $21.12 (-0.28%) | $21.35 | $20.60 | 979,400 | $3.45 B |
| 03/06/2025 | $21.34 | $21.24 (-0.47%) | $21.54 | $21.12 | 1.09 M | $3.47 B |
| 03/05/2025 | $22.48 | $21.68 (-3.56%) | $22.53 | $21.57 | 1.57 M | $3.54 B |
| 03/04/2025 | $22.73 | $22.57 (-0.7%) | $23.11 | $22.48 | 1.82 M | $3.69 B |
| 03/03/2025 | $23.15 | $22.96 (-0.82%) | $23.30 | $22.81 | 1.86 M | $3.75 B |
| 02/28/2025 | $25.50 | $22.89 (-10.24%) | $25.54 | $22.58 | 3.50 M | $3.74 B |
| 02/27/2025 | $25.69 | $25.95 (1.01%) | $26.24 | $25.69 | 1.01 M | $4.24 B |
| 02/26/2025 | $25.98 | $25.91 (-0.27%) | $26.38 | $25.88 | 1.11 M | $4.23 B |
| 02/25/2025 | $26.08 | $26.16 (0.31%) | $26.27 | $25.90 | 1.68 M | $4.27 B |
| 02/24/2025 | $25.98 | $25.84 (-0.54%) | $26.02 | $25.67 | 966,440 | $4.22 B |
| 02/21/2025 | $26.33 | $25.95 (-1.44%) | $26.47 | $25.56 | 1.13 M | $4.27 B |
| 02/20/2025 | $26.29 | $26.13 (-0.61%) | $26.42 | $25.86 | 1.05 M | $4.30 B |
| 02/19/2025 | $26.30 | $26.45 (0.57%) | $26.70 | $26.15 | 881,132 | $4.36 B |
| 02/18/2025 | $26.31 | $26.55 (0.91%) | $26.80 | $26.22 | 2.34 M | $4.37 B |
| 02/14/2025 | $26.62 | $26.33 (-1.09%) | $26.89 | $26.31 | 614,500 | $4.34 B |
| 02/13/2025 | $26.26 | $26.58 (1.22%) | $26.58 | $25.93 | 702,726 | $4.38 B |
| 02/12/2025 | $25.76 | $26.09 (1.28%) | $26.26 | $25.76 | 781,600 | $4.30 B |
| 02/11/2025 | $25.81 | $26.16 (1.36%) | $26.17 | $25.81 | 2.51 M | $4.31 B |
| 02/10/2025 | $25.89 | $25.92 (0.12%) | $26.05 | $25.76 | 602,314 | $4.27 B |
| 02/07/2025 | $25.90 | $25.78 (-0.46%) | $26.11 | $25.70 | 879,200 | $4.25 B |
| 02/06/2025 | $26.14 | $25.88 (-0.99%) | $26.14 | $25.74 | 886,003 | $4.26 B |
| 02/05/2025 | $25.90 | $26.04 (0.54%) | $26.28 | $25.85 | 841,400 | $4.29 B |
| 02/04/2025 | $26.00 | $25.90 (-0.38%) | $26.07 | $25.62 | 950,000 | $4.27 B |
| 02/03/2025 | $25.90 | $26.19 (1.12%) | $26.64 | $25.76 | 894,700 | $4.31 B |
| 01/31/2025 | $26.76 | $26.39 (-1.38%) | $26.84 | $26.13 | 949,148 | $4.35 B |
| 01/30/2025 | $26.54 | $26.73 (0.72%) | $26.98 | $26.49 | 650,800 | $4.40 B |
| 01/29/2025 | $26.70 | $26.39 (-1.16%) | $26.90 | $26.03 | 885,000 | $4.35 B |
| 01/28/2025 | $26.87 | $26.73 (-0.52%) | $27.06 | $26.50 | 886,200 | $4.40 B |
| 01/27/2025 | $26.62 | $26.87 (0.94%) | $27.20 | $26.60 | 1.06 M | $4.43 B |
| 01/24/2025 | $26.33 | $26.71 (1.44%) | $26.89 | $26.32 | 1.07 M | $4.40 B |
| 01/23/2025 | $25.95 | $26.46 (1.97%) | $26.66 | $25.84 | 933,713 | $4.36 B |
| 01/22/2025 | $25.97 | $25.90 (-0.27%) | $26.34 | $25.76 | 998,100 | $4.27 B |
| 01/21/2025 | $25.70 | $26.08 (1.48%) | $26.48 | $25.70 | 1.13 M | $4.30 B |
| 01/17/2025 | $25.40 | $25.48 (0.31%) | $25.54 | $25.28 | 786,600 | $4.20 B |
| 01/16/2025 | $25.18 | $25.23 (0.2%) | $25.59 | $25.18 | 829,738 | $4.16 B |
| 01/15/2025 | $25.41 | $25.18 (-0.91%) | $25.42 | $25.02 | 538,900 | $4.15 B |
| 01/14/2025 | $24.85 | $25.01 (0.64%) | $25.05 | $24.58 | 819,531 | $4.12 B |
| 01/13/2025 | $24.44 | $24.73 (1.19%) | $24.80 | $24.32 | 868,300 | $4.07 B |
| 01/10/2025 | $24.36 | $24.52 (0.66%) | $24.60 | $24.15 | 789,339 | $4.04 B |
| 01/08/2025 | $24.43 | $24.74 (1.27%) | $24.87 | $24.22 | 720,235 | $4.08 B |
| 01/07/2025 | $24.56 | $24.62 (0.24%) | $24.73 | $24.31 | 770,000 | $4.06 B |
| 01/06/2025 | $24.19 | $24.53 (1.41%) | $24.72 | $24.13 | 821,606 | $4.04 B |
| 01/03/2025 | $24.19 | $24.22 (0.12%) | $24.45 | $24.01 | 820,418 | $3.99 B |
| 01/02/2025 | $24.43 | $24.05 (-1.56%) | $24.48 | $23.85 | 860,847 | $3.96 B |
| 12/31/2024 | $24.25 | $24.18 (-0.29%) | $24.48 | $24.07 | 1.47 M | $3.98 B |
| 12/30/2024 | $23.89 | $24.10 (0.88%) | $24.26 | $23.73 | 2.83 M | $3.97 B |
| 12/27/2024 | $23.89 | $24.10 (0.88%) | $24.13 | $23.65 | 698,500 | $3.97 B |
| 12/26/2024 | $23.74 | $24.07 (1.39%) | $24.14 | $23.66 | 460,111 | $3.97 B |
| 12/24/2024 | $23.70 | $23.91 (0.89%) | $23.91 | $23.50 | 323,431 | $3.94 B |
| 12/23/2024 | $23.55 | $23.74 (0.81%) | $23.75 | $23.31 | 779,900 | $3.91 B |
| 12/20/2024 | $23.55 | $23.66 (0.47%) | $24.03 | $23.41 | 2.58 M | $3.90 B |
| 12/19/2024 | $23.48 | $23.64 (0.68%) | $23.90 | $23.42 | 1.12 M | $3.89 B |
| 12/18/2024 | $24.02 | $23.36 (-2.75%) | $24.41 | $23.28 | 1.45 M | $3.85 B |
| 12/17/2024 | $24.19 | $23.96 (-0.95%) | $24.31 | $23.70 | 1.16 M | $3.95 B |
| 12/16/2024 | $23.70 | $24.31 (2.57%) | $24.36 | $23.70 | 1.09 M | $4.00 B |
| 12/13/2024 | $23.99 | $23.79 (-0.83%) | $24.23 | $23.72 | 1.09 M | $3.92 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.
