5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-8.02%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
-15.15%
Veris Residential, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.60 | $14.28 (-2.19%) | $14.61 | $14.28 | 636.70 K | $1.33 B |
| 12/04/2025 | $14.65 | $14.57 (-0.55%) | $14.72 | $14.53 | 848.32 K | $1.36 B |
| 12/03/2025 | $14.76 | $14.71 (-0.34%) | $14.88 | $14.66 | 741.10 K | $1.38 B |
| 12/02/2025 | $14.88 | $14.76 (-0.81%) | $14.88 | $14.71 | 463.50 K | $1.38 B |
| 12/01/2025 | $14.94 | $14.82 (-0.8%) | $15.07 | $14.78 | 867.20 K | $1.39 B |
| 11/28/2025 | $15.04 | $15.06 (0.13%) | $15.13 | $15.02 | 325.80 K | $1.41 B |
| 11/26/2025 | $14.88 | $15.05 (1.14%) | $15.18 | $14.88 | 909.62 K | $1.41 B |
| 11/25/2025 | $14.96 | $14.98 (0.13%) | $15.11 | $14.96 | 691.40 K | $1.40 B |
| 11/24/2025 | $15.07 | $14.90 (-1.13%) | $15.13 | $14.83 | 653.20 K | $1.39 B |
| 11/21/2025 | $15.12 | $15.16 (0.26%) | $15.25 | $14.99 | 916.40 K | $1.42 B |
| 11/20/2025 | $15.20 | $15.00 (-1.32%) | $15.22 | $14.98 | 655.50 K | $1.40 B |
| 11/19/2025 | $15.08 | $15.09 (0.07%) | $15.13 | $14.98 | 533.93 K | $1.41 B |
| 11/18/2025 | $14.81 | $15.09 (1.89%) | $15.22 | $14.78 | 704.45 K | $1.41 B |
| 11/17/2025 | $15.07 | $14.76 (-2.06%) | $15.11 | $14.70 | 836.50 K | $1.38 B |
| 11/14/2025 | $14.92 | $15.13 (1.41%) | $15.16 | $14.79 | 419.35 K | $1.41 B |
| 11/13/2025 | $14.91 | $14.92 (0.07%) | $14.98 | $14.78 | 414.83 K | $1.39 B |
| 11/12/2025 | $15.27 | $14.95 (-2.1%) | $15.49 | $14.88 | 864.33 K | $1.40 B |
| 11/11/2025 | $15.08 | $15.34 (1.72%) | $15.34 | $15.05 | 341.21 K | $1.43 B |
| 11/10/2025 | $15.01 | $15.00 (-0.07%) | $15.09 | $14.86 | 412.90 K | $1.40 B |
| 11/07/2025 | $14.79 | $15.01 (1.49%) | $15.08 | $14.74 | 656.25 K | $1.40 B |
| 11/06/2025 | $14.90 | $14.74 (-1.07%) | $14.98 | $14.74 | 477.13 K | $1.38 B |
| 11/05/2025 | $14.89 | $14.92 (0.2%) | $14.94 | $14.71 | 666.50 K | $1.39 B |
| 11/04/2025 | $14.40 | $14.70 (2.08%) | $14.70 | $14.33 | 1.39 M | $1.37 B |
| 11/03/2025 | $14.18 | $14.37 (1.34%) | $14.38 | $14.07 | 579.30 K | $1.34 B |
| 10/31/2025 | $14.40 | $14.36 (-0.28%) | $14.53 | $14.30 | 602.15 K | $1.34 B |
| 10/30/2025 | $14.27 | $14.52 (1.75%) | $14.52 | $14.27 | 581.12 K | $1.36 B |
| 10/29/2025 | $14.68 | $14.30 (-2.59%) | $14.68 | $14.24 | 612.24 K | $1.34 B |
| 10/28/2025 | $14.82 | $14.78 (-0.27%) | $14.85 | $14.64 | 554.50 K | $1.38 B |
| 10/27/2025 | $15.03 | $14.89 (-0.93%) | $15.03 | $14.76 | 634.61 K | $1.39 B |
| 10/24/2025 | $14.99 | $15.06 (0.47%) | $15.12 | $14.87 | 593.22 K | $1.41 B |
| 10/23/2025 | $14.97 | $14.99 (0.13%) | $15.09 | $14.63 | 704.62 K | $1.40 B |
| 10/22/2025 | $14.64 | $14.92 (1.91%) | $14.94 | $14.52 | 492.65 K | $1.39 B |
| 10/21/2025 | $14.67 | $14.59 (-0.55%) | $14.76 | $14.58 | 377.94 K | $1.36 B |
| 10/20/2025 | $14.56 | $14.66 (0.69%) | $14.70 | $14.46 | 762.11 K | $1.37 B |
| 10/17/2025 | $14.60 | $14.50 (-0.68%) | $14.84 | $14.47 | 829.55 K | $1.35 B |
| 10/16/2025 | $14.72 | $14.59 (-0.88%) | $14.81 | $14.51 | 761.60 K | $1.36 B |
| 10/15/2025 | $14.69 | $14.76 (0.48%) | $14.85 | $14.67 | 435.92 K | $1.38 B |
| 10/14/2025 | $14.57 | $14.69 (0.82%) | $14.76 | $14.53 | 585.03 K | $1.37 B |
| 10/13/2025 | $14.43 | $14.58 (1.04%) | $14.59 | $14.32 | 316.00 K | $1.36 B |
| 10/10/2025 | $14.64 | $14.40 (-1.64%) | $14.69 | $14.27 | 464.70 K | $1.34 B |
| 10/09/2025 | $14.60 | $14.57 (-0.21%) | $14.68 | $14.46 | 374.14 K | $1.36 B |
| 10/08/2025 | $14.47 | $14.57 (0.69%) | $14.62 | $14.37 | 409.82 K | $1.36 B |
| 10/07/2025 | $14.60 | $14.53 (-0.48%) | $14.73 | $14.45 | 601.91 K | $1.36 B |
| 10/06/2025 | $14.90 | $14.61 (-1.95%) | $14.93 | $14.58 | 511.72 K | $1.36 B |
| 10/03/2025 | $15.09 | $14.90 (-1.26%) | $15.20 | $14.89 | 710.73 K | $1.39 B |
| 10/02/2025 | $14.98 | $15.04 (0.4%) | $15.04 | $14.86 | 560.40 K | $1.40 B |
| 10/01/2025 | $15.10 | $15.03 (-0.46%) | $15.23 | $15.02 | 568.00 K | $1.40 B |
| 09/30/2025 | $14.87 | $15.20 (2.22%) | $15.22 | $14.87 | 634.70 K | $1.42 B |
| 09/29/2025 | $14.67 | $14.99 (2.18%) | $15.14 | $14.52 | 1.25 M | $1.40 B |
| 09/26/2025 | $14.95 | $14.71 (-1.61%) | $14.95 | $14.61 | 752.71 K | $1.37 B |
| 09/25/2025 | $15.22 | $14.95 (-1.77%) | $15.29 | $14.91 | 280.91 K | $1.40 B |
| 09/24/2025 | $15.63 | $15.22 (-2.62%) | $15.64 | $15.22 | 488.20 K | $1.42 B |
| 09/23/2025 | $15.61 | $15.66 (0.32%) | $15.72 | $15.56 | 324.84 K | $1.46 B |
| 09/22/2025 | $15.62 | $15.60 (-0.13%) | $15.70 | $15.53 | 497.11 K | $1.46 B |
| 09/19/2025 | $15.69 | $15.68 (-0.06%) | $15.78 | $15.50 | 1.50 M | $1.46 B |
| 09/18/2025 | $15.38 | $15.66 (1.82%) | $15.66 | $15.38 | 917.80 K | $1.46 B |
| 09/17/2025 | $15.39 | $15.36 (-0.19%) | $15.61 | $15.31 | 812.64 K | $1.43 B |
| 09/16/2025 | $15.31 | $15.39 (0.52%) | $15.53 | $15.26 | 1.59 M | $1.44 B |
| 09/15/2025 | $15.92 | $15.39 (-3.33%) | $16.04 | $15.33 | 472.70 K | $1.44 B |
| 09/12/2025 | $16.14 | $15.90 (-1.49%) | $16.14 | $15.88 | 567.60 K | $1.48 B |
| 09/11/2025 | $15.94 | $16.14 (1.25%) | $16.29 | $15.87 | 732.40 K | $1.51 B |
| 09/10/2025 | $16.06 | $15.98 (-0.5%) | $16.21 | $15.87 | 717.90 K | $1.49 B |
| 09/09/2025 | $16.22 | $16.15 (-0.43%) | $16.27 | $15.96 | 876.54 K | $1.51 B |
| 09/08/2025 | $16.15 | $16.20 (0.31%) | $16.30 | $16.05 | 758.20 K | $1.51 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.
