5 DAY PERFORMANCE
+207.18%
1 MONTH PERFORMANCE
+285.07%
3 MONTH PERFORMANCE
+11.07%
6 MONTH PERFORMANCE
-13.88%
YEAR-TO-DATE PERFORMANCE
-27.49%
1 YEAR PERFORMANCE
-32.49%
Verra Mobility Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
