Verra Mobility Corporation - Class A Common Stock (VRRM)

4.1050
+0.2550 (6.62%)
NASDAQ· Last Trade: May 28th, 2:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verra Mobility Corporation - Class A Common Stock (VRRM)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/20265.515.603.403.8575,365,2773.85
5/26/202613.5113.6713.0613.082,900,21813.08
5/22/202613.3713.5413.2313.491,704,31413.49
5/21/202613.1013.4312.8313.371,577,49013.37
5/20/202613.2813.2912.8913.281,629,11813.28
5/19/202613.4213.6213.2213.281,711,61313.28
5/18/202613.0913.3812.9913.371,687,66813.37
5/15/202613.2713.4013.0513.101,743,33713.10
5/14/202613.5113.5413.2113.253,816,79513.25
5/13/202613.4113.4613.0113.432,587,78313.43
5/12/202613.9414.0213.5113.571,999,83313.57
5/11/202614.3014.4113.6013.792,312,71413.79
5/08/202614.5114.8114.1814.302,104,81314.30
5/07/202613.2514.8413.0214.633,913,32514.63
5/06/202614.6114.7214.1414.321,999,77214.32
5/05/202614.7614.7714.4914.501,150,84214.50
5/04/202614.7315.0314.6814.741,487,08614.74
5/01/202614.9715.1414.8314.891,049,37314.89
4/30/202614.7114.9614.6114.831,328,42514.83
4/29/202615.1415.2214.7814.871,596,27214.87
4/28/202615.2515.4815.0215.271,796,81115.27
4/27/202615.0215.2814.9515.081,498,12315.08
4/24/202614.9615.1414.7715.021,515,56115.02
4/23/202615.1215.2014.7215.111,427,23915.11
4/22/202615.3915.4415.0715.181,065,41315.18
4/21/202615.4515.5515.2615.351,078,88615.35
4/20/202615.1015.5315.1015.461,314,03515.46
4/17/202615.0615.3915.0515.221,355,45915.22
4/16/202615.0915.2114.8214.84912,58714.84
4/15/202615.0115.1514.8814.981,094,27114.98
4/14/202614.8715.2114.7915.00910,73015.00
4/13/202614.4314.9814.3514.901,161,28114.90
4/10/202614.8214.8614.4414.50987,15914.50
4/09/202614.6815.0014.4214.911,150,03114.91
4/08/202615.0515.1314.7314.811,637,34714.81
4/07/202614.6414.7114.5114.561,249,63514.56
4/06/202614.5214.7814.3814.701,513,92614.70
4/02/202614.1814.5213.9814.522,950,02114.52
4/01/202614.3514.3513.9614.292,684,19714.29
3/31/202614.3914.5914.1114.291,921,54114.29
3/30/202614.0014.2613.9314.141,773,19314.14
3/27/202614.3614.3713.8413.881,358,70313.88
3/26/202614.1414.7614.1414.472,393,84714.47
3/25/202614.3914.5813.9414.282,224,79614.28
3/24/202614.4914.6914.1714.241,857,61714.24
3/23/202614.6014.7414.2114.642,964,30614.64
3/20/202614.5214.6814.3114.343,084,33514.34
3/19/202614.4614.8314.3414.511,621,69814.51
3/18/202614.6114.8114.5314.581,879,72814.58
3/17/202615.0015.2914.7614.851,601,30714.85
3/16/202615.0315.3714.8614.891,115,04114.89
3/13/202615.2615.5014.9314.951,455,60314.95
3/12/202615.5415.6815.1415.161,645,14315.16
3/11/202616.0216.1815.6815.731,344,57915.73
3/10/202616.1216.1515.7616.071,277,63716.07
3/09/202616.2116.3715.9316.251,835,53716.25
3/06/202616.3316.5116.1316.471,264,87716.47
3/05/202616.5016.7116.3816.50924,64916.50
3/04/202616.7216.9616.5016.501,068,14716.50
3/03/202616.4717.0016.2816.791,458,98316.79
3/02/202616.5017.0316.4416.701,611,94816.70