5 DAY PERFORMANCE
+9.13%
1 MONTH PERFORMANCE
+10.54%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
-29.07%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-26.97%
Verra Mobility Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.52 | $14.40 (-0.83%) | $14.73 | $14.40 | 503.01 K | $2.28 B |
| 05/05/2026 | $14.76 | $14.50 (-1.76%) | $14.77 | $14.50 | 1.15 M | $2.28 B |
| 05/04/2026 | $14.73 | $14.74 (0.07%) | $15.03 | $14.68 | 1.49 M | $2.32 B |
| 05/01/2026 | $14.97 | $14.89 (-0.53%) | $15.14 | $14.83 | 1.05 M | $2.34 B |
| 04/30/2026 | $14.71 | $14.83 (0.82%) | $14.97 | $14.61 | 1.33 M | $2.33 B |
| 04/29/2026 | $15.14 | $14.87 (-1.78%) | $15.23 | $14.78 | 1.60 M | $2.34 B |
| 04/28/2026 | $15.25 | $15.27 (0.13%) | $15.48 | $15.02 | 1.80 M | $2.40 B |
| 04/27/2026 | $15.02 | $15.08 (0.4%) | $15.28 | $14.95 | 1.50 M | $2.37 B |
| 04/24/2026 | $14.96 | $15.02 (0.4%) | $15.15 | $14.77 | 1.52 M | $2.36 B |
| 04/23/2026 | $15.12 | $15.11 (-0.07%) | $15.20 | $14.72 | 1.43 M | $2.38 B |
| 04/22/2026 | $15.39 | $15.18 (-1.36%) | $15.44 | $15.08 | 1.07 M | $2.39 B |
| 04/21/2026 | $15.45 | $15.35 (-0.65%) | $15.55 | $15.26 | 1.08 M | $2.42 B |
| 04/20/2026 | $15.10 | $15.46 (2.38%) | $15.53 | $15.10 | 1.31 M | $2.43 B |
| 04/17/2026 | $15.06 | $15.22 (1.06%) | $15.39 | $15.05 | 1.36 M | $2.40 B |
| 04/16/2026 | $15.09 | $14.84 (-1.66%) | $15.21 | $14.82 | 912.61 K | $2.34 B |
| 04/15/2026 | $15.01 | $14.98 (-0.2%) | $15.15 | $14.88 | 1.09 M | $2.36 B |
| 04/14/2026 | $14.87 | $15.00 (0.87%) | $15.21 | $14.80 | 910.73 K | $2.36 B |
| 04/13/2026 | $14.43 | $14.90 (3.26%) | $14.98 | $14.35 | 1.16 M | $2.35 B |
| 04/10/2026 | $14.82 | $14.50 (-2.16%) | $14.86 | $14.44 | 987.20 K | $2.28 B |
| 04/09/2026 | $14.68 | $14.91 (1.57%) | $15.00 | $14.42 | 1.15 M | $2.35 B |
| 04/08/2026 | $15.05 | $14.81 (-1.59%) | $15.13 | $14.74 | 1.64 M | $2.33 B |
| 04/07/2026 | $14.64 | $14.56 (-0.55%) | $14.71 | $14.51 | 1.25 M | $2.29 B |
| 04/06/2026 | $14.52 | $14.70 (1.24%) | $14.78 | $14.38 | 1.51 M | $2.31 B |
| 04/02/2026 | $14.18 | $14.52 (2.4%) | $14.52 | $13.98 | 2.95 M | $2.29 B |
| 04/01/2026 | $14.35 | $14.29 (-0.42%) | $14.35 | $13.96 | 2.68 M | $2.25 B |
| 03/31/2026 | $14.39 | $14.29 (-0.69%) | $14.59 | $14.11 | 1.92 M | $2.25 B |
| 03/30/2026 | $14.00 | $14.14 (1%) | $14.26 | $13.93 | 1.77 M | $2.23 B |
| 03/27/2026 | $14.36 | $13.88 (-3.34%) | $14.37 | $13.84 | 1.36 M | $2.19 B |
| 03/26/2026 | $14.14 | $14.47 (2.33%) | $14.76 | $14.14 | 2.39 M | $2.28 B |
| 03/25/2026 | $14.39 | $14.28 (-0.76%) | $14.58 | $13.94 | 2.22 M | $2.25 B |
| 03/24/2026 | $14.49 | $14.24 (-1.73%) | $14.69 | $14.17 | 1.86 M | $2.24 B |
| 03/23/2026 | $14.60 | $14.64 (0.27%) | $14.74 | $14.21 | 2.96 M | $2.30 B |
| 03/20/2026 | $14.52 | $14.34 (-1.24%) | $14.68 | $14.31 | 3.08 M | $2.26 B |
| 03/19/2026 | $14.46 | $14.51 (0.35%) | $14.83 | $14.34 | 1.62 M | $2.28 B |
| 03/18/2026 | $14.61 | $14.58 (-0.21%) | $14.81 | $14.53 | 1.88 M | $2.30 B |
| 03/17/2026 | $15.00 | $14.85 (-1%) | $15.29 | $14.76 | 1.60 M | $2.34 B |
| 03/16/2026 | $15.03 | $14.89 (-0.93%) | $15.37 | $14.86 | 1.12 M | $2.34 B |
| 03/13/2026 | $15.26 | $14.95 (-2.03%) | $15.50 | $14.93 | 1.46 M | $2.35 B |
| 03/12/2026 | $15.54 | $15.16 (-2.45%) | $15.68 | $15.14 | 1.65 M | $2.39 B |
| 03/11/2026 | $16.02 | $15.73 (-1.81%) | $16.18 | $15.68 | 1.34 M | $2.48 B |
| 03/10/2026 | $16.12 | $16.07 (-0.31%) | $16.15 | $15.76 | 1.28 M | $2.53 B |
| 03/09/2026 | $16.21 | $16.25 (0.25%) | $16.37 | $15.93 | 1.84 M | $2.56 B |
| 03/06/2026 | $16.33 | $16.47 (0.86%) | $16.51 | $16.13 | 1.26 M | $2.59 B |
| 03/05/2026 | $16.50 | $16.50 (0%) | $16.71 | $16.38 | 924.65 K | $2.60 B |
| 03/04/2026 | $16.72 | $16.50 (-1.32%) | $16.96 | $16.50 | 1.07 M | $2.60 B |
| 03/03/2026 | $16.47 | $16.79 (1.94%) | $17.00 | $16.28 | 1.46 M | $2.64 B |
| 03/02/2026 | $16.50 | $16.70 (1.21%) | $17.03 | $16.44 | 1.61 M | $2.63 B |
| 02/27/2026 | $16.83 | $16.71 (-0.71%) | $16.89 | $16.42 | 1.87 M | $2.63 B |
| 02/26/2026 | $16.44 | $16.95 (3.1%) | $17.12 | $16.33 | 2.66 M | $2.67 B |
| 02/25/2026 | $16.59 | $16.18 (-2.47%) | $17.38 | $15.58 | 5.69 M | $2.55 B |
| 02/24/2026 | $18.63 | $18.71 (0.43%) | $18.91 | $18.53 | 1.44 M | $2.95 B |
| 02/23/2026 | $18.96 | $18.57 (-2.06%) | $19.00 | $18.28 | 2.30 M | $2.92 B |
| 02/20/2026 | $18.53 | $18.94 (2.21%) | $19.14 | $18.50 | 1.52 M | $2.98 B |
| 02/19/2026 | $18.40 | $18.44 (0.22%) | $18.60 | $18.24 | 1.71 M | $2.94 B |
| 02/18/2026 | $18.28 | $18.47 (1.04%) | $18.54 | $18.16 | 827.50 K | $2.95 B |
| 02/17/2026 | $18.43 | $18.28 (-0.81%) | $18.65 | $17.95 | 1.56 M | $2.92 B |
| 02/13/2026 | $18.55 | $18.37 (-0.97%) | $18.67 | $18.27 | 1.80 M | $2.93 B |
| 02/12/2026 | $18.55 | $18.40 (-0.81%) | $18.71 | $18.28 | 1.63 M | $2.94 B |
| 02/11/2026 | $18.76 | $18.58 (-0.96%) | $19.09 | $18.29 | 1.66 M | $2.96 B |
| 02/10/2026 | $18.62 | $18.67 (0.27%) | $18.94 | $18.50 | 1.17 M | $2.98 B |
| 02/09/2026 | $18.90 | $18.55 (-1.85%) | $19.02 | $18.35 | 1.35 M | $2.96 B |
| 02/06/2026 | $18.66 | $18.87 (1.13%) | $18.96 | $18.19 | 2.24 M | $3.01 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.
