-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+0.69% -
3 MONTH PERFORMANCE
+3.62% -
6 MONTH PERFORMANCE
+13.56% -
YEAR-TO-DATE PERFORMANCE
+20.71% -
1 YEAR PERFORMANCE
+48.66%
Verra Mobility Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.60 | $27.81 (0.76%) | $28.06 | $27.50 | 675,697 | $4.62 B |
| 09/27/2024 | $27.68 | $27.81 (0.47%) | $28.03 | $27.44 | 1.28 M | $4.62 B |
| 09/26/2024 | $27.48 | $27.46 (-0.07%) | $27.69 | $27.09 | 835,138 | $4.56 B |
| 09/25/2024 | $27.82 | $27.28 (-1.94%) | $28.03 | $27.25 | 497,521 | $4.53 B |
| 09/24/2024 | $27.98 | $27.84 (-0.5%) | $28.25 | $27.76 | 649,036 | $4.62 B |
| 09/23/2024 | $27.97 | $27.95 (-0.07%) | $28.14 | $27.68 | 532,800 | $4.64 B |
| 09/20/2024 | $27.71 | $27.80 (0.32%) | $27.96 | $27.49 | 3.56 M | $4.62 B |
| 09/19/2024 | $27.88 | $27.71 (-0.61%) | $27.94 | $26.93 | 1.96 M | $4.60 B |
| 09/18/2024 | $27.14 | $27.27 (0.48%) | $27.91 | $26.95 | 1.41 M | $4.53 B |
| 09/17/2024 | $27.30 | $26.99 (-1.14%) | $27.69 | $26.94 | 1.67 M | $4.48 B |
| 09/16/2024 | $27.15 | $27.10 (-0.18%) | $27.43 | $26.94 | 1.21 M | $4.50 B |
| 09/13/2024 | $27.37 | $27.15 (-0.8%) | $27.55 | $27.03 | 831,300 | $4.51 B |
| 09/12/2024 | $27.22 | $27.00 (-0.81%) | $27.53 | $26.92 | 1.00 M | $4.48 B |
| 09/11/2024 | $26.69 | $27.05 (1.35%) | $27.40 | $26.34 | 1.15 M | $4.49 B |
| 09/10/2024 | $26.66 | $26.62 (-0.15%) | $26.67 | $25.78 | 1.19 M | $4.42 B |
| 09/09/2024 | $26.06 | $26.49 (1.65%) | $26.72 | $25.84 | 804,000 | $4.40 B |
| 09/06/2024 | $26.87 | $26.13 (-2.75%) | $27.05 | $26.11 | 824,500 | $4.34 B |
| 09/05/2024 | $27.05 | $26.79 (-0.96%) | $27.07 | $26.59 | 491,300 | $4.45 B |
| 09/04/2024 | $26.98 | $26.96 (-0.07%) | $27.15 | $26.79 | 466,500 | $4.48 B |
| 09/03/2024 | $27.38 | $27.04 (-1.24%) | $27.64 | $26.87 | 791,900 | $4.49 B |
| 08/30/2024 | $27.60 | $27.61 (0.04%) | $27.71 | $27.19 | 1.24 M | $4.59 B |
| 08/29/2024 | $27.98 | $27.44 (-1.93%) | $28.08 | $27.43 | 572,400 | $4.56 B |
| 08/28/2024 | $27.60 | $27.76 (0.58%) | $28.00 | $27.54 | 1.06 M | $4.61 B |
| 08/27/2024 | $27.45 | $27.51 (0.22%) | $27.74 | $27.29 | 761,900 | $4.57 B |
| 08/26/2024 | $28.15 | $27.53 (-2.2%) | $28.15 | $27.49 | 721,900 | $4.57 B |
| 08/23/2024 | $27.80 | $27.85 (0.18%) | $28.19 | $27.55 | 693,100 | $4.62 B |
| 08/22/2024 | $27.83 | $27.45 (-1.37%) | $28.00 | $27.35 | 387,300 | $4.56 B |
| 08/21/2024 | $27.45 | $27.77 (1.17%) | $27.90 | $27.24 | 964,000 | $4.61 B |
| 08/20/2024 | $27.66 | $27.17 (-1.77%) | $27.67 | $26.93 | 499,040 | $4.51 B |
| 08/19/2024 | $27.47 | $27.52 (0.18%) | $27.76 | $27.18 | 1.28 M | $4.57 B |
| 08/16/2024 | $27.26 | $27.15 (-0.4%) | $27.38 | $26.90 | 1.38 M | $4.51 B |
| 08/15/2024 | $27.75 | $27.39 (-1.3%) | $27.89 | $27.21 | 965,800 | $4.55 B |
| 08/14/2024 | $27.20 | $27.00 (-0.74%) | $27.25 | $26.63 | 728,000 | $4.48 B |
| 08/13/2024 | $26.91 | $27.14 (0.85%) | $27.35 | $26.55 | 885,200 | $4.51 B |
| 08/12/2024 | $27.61 | $26.61 (-3.62%) | $27.61 | $26.60 | 799,300 | $4.42 B |
| 08/09/2024 | $25.00 | $27.48 (9.92%) | $29.07 | $24.22 | 1.92 M | $4.56 B |
| 08/08/2024 | $27.51 | $27.66 (0.55%) | $27.91 | $27.01 | 1.67 M | $4.59 B |
| 08/07/2024 | $28.99 | $27.31 (-5.8%) | $29.07 | $27.26 | 1.63 M | $4.54 B |
| 08/06/2024 | $28.34 | $28.61 (0.95%) | $28.97 | $28.01 | 2.10 M | $4.75 B |
| 08/05/2024 | $28.57 | $28.10 (-1.65%) | $29.18 | $28.04 | 2.38 M | $4.67 B |
| 08/02/2024 | $28.88 | $29.75 (3.01%) | $29.97 | $28.72 | 1.42 M | $4.95 B |
| 08/01/2024 | $30.09 | $30.06 (-0.1%) | $30.35 | $29.47 | 1.18 M | $5.00 B |
| 07/31/2024 | $30.52 | $30.13 (-1.28%) | $30.71 | $29.78 | 1.58 M | $5.01 B |
| 07/30/2024 | $30.22 | $30.26 (0.13%) | $30.37 | $29.97 | 786,820 | $5.03 B |
| 07/29/2024 | $30.50 | $30.10 (-1.31%) | $30.70 | $30.07 | 538,926 | $5.00 B |
| 07/26/2024 | $30.61 | $30.39 (-0.72%) | $30.63 | $30.15 | 838,300 | $5.05 B |
| 07/25/2024 | $30.29 | $30.00 (-0.96%) | $30.66 | $29.79 | 952,904 | $4.99 B |
| 07/24/2024 | $30.71 | $30.02 (-2.25%) | $30.94 | $29.84 | 717,640 | $4.99 B |
| 07/23/2024 | $30.63 | $30.84 (0.69%) | $31.03 | $30.56 | 1.45 M | $5.13 B |
| 07/22/2024 | $30.07 | $30.81 (2.46%) | $31.01 | $29.92 | 978,246 | $5.12 B |
| 07/19/2024 | $29.88 | $30.04 (0.54%) | $30.19 | $29.70 | 707,385 | $4.99 B |
| 07/18/2024 | $30.21 | $29.72 (-1.62%) | $30.81 | $29.68 | 1.07 M | $4.94 B |
| 07/17/2024 | $30.50 | $30.30 (-0.66%) | $30.74 | $30.20 | 1.10 M | $5.04 B |
| 07/16/2024 | $29.91 | $30.81 (3.01%) | $30.88 | $29.50 | 1.41 M | $5.12 B |
| 07/15/2024 | $28.65 | $29.60 (3.32%) | $29.62 | $28.53 | 1.25 M | $4.92 B |
| 07/12/2024 | $28.97 | $28.33 (-2.21%) | $29.51 | $28.28 | 1.61 M | $4.71 B |
| 07/11/2024 | $28.94 | $28.73 (-0.73%) | $29.04 | $28.26 | 1.07 M | $4.78 B |
| 07/10/2024 | $27.96 | $28.39 (1.54%) | $28.41 | $27.95 | 1.48 M | $4.72 B |
| 07/09/2024 | $27.80 | $27.93 (0.47%) | $28.04 | $27.61 | 976,433 | $4.64 B |
| 07/08/2024 | $27.75 | $27.81 (0.22%) | $27.97 | $27.64 | 703,327 | $4.62 B |
| 07/05/2024 | $27.26 | $27.59 (1.21%) | $27.62 | $27.17 | 662,147 | $4.59 B |
| 07/03/2024 | $27.38 | $27.36 (-0.07%) | $27.47 | $27.15 | 352,601 | $4.55 B |
| 07/02/2024 | $26.87 | $27.22 (1.3%) | $27.23 | $26.69 | 747,251 | $4.53 B |
| 07/01/2024 | $27.29 | $26.83 (-1.69%) | $27.32 | $26.65 | 876,854 | $4.46 B |