5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-17.80%
3 MONTH PERFORMANCE
-17.40%
6 MONTH PERFORMANCE
-23.46%
YEAR-TO-DATE PERFORMANCE
-17.58%
1 YEAR PERFORMANCE
-30.43%
Verra Mobility Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.28 | $18.47 (1.04%) | $18.53 | $18.16 | 794.65 K | $2.93 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 |
| 02/05/2026 | $18.75 | $18.59 (-0.85%) | $19.00 | $18.50 | 1.67 M | $2.97 B |
| 02/04/2026 | $18.03 | $18.79 (4.22%) | $19.00 | $18.00 | 1.39 M | $3.00 B |
| 02/03/2026 | $18.14 | $18.09 (-0.28%) | $18.30 | $17.82 | 2.12 M | $2.89 B |
| 02/02/2026 | $19.27 | $18.25 (-5.29%) | $19.56 | $17.08 | 4.30 M | $2.91 B |
| 01/30/2026 | $19.51 | $19.30 (-1.08%) | $19.64 | $19.18 | 1.12 M | $3.08 B |
| 01/29/2026 | $19.80 | $19.59 (-1.06%) | $19.86 | $19.46 | 1.02 M | $3.13 B |
| 01/28/2026 | $20.07 | $19.84 (-1.15%) | $20.15 | $19.74 | 848.50 K | $3.17 B |
| 01/27/2026 | $20.45 | $20.03 (-2.05%) | $20.62 | $19.99 | 1.86 M | $3.20 B |
| 01/26/2026 | $21.28 | $20.53 (-3.52%) | $21.65 | $20.24 | 1.59 M | $3.28 B |
| 01/23/2026 | $21.77 | $21.32 (-2.07%) | $21.89 | $21.27 | 1.85 M | $3.40 B |
| 01/22/2026 | $22.07 | $21.90 (-0.77%) | $22.33 | $21.83 | 908.20 K | $3.49 B |
| 01/21/2026 | $22.29 | $22.00 (-1.3%) | $22.36 | $21.40 | 1.28 M | $3.51 B |
| 01/20/2026 | $22.36 | $22.17 (-0.85%) | $22.63 | $22.07 | 1.30 M | $3.54 B |
| 01/16/2026 | $22.22 | $22.47 (1.13%) | $22.58 | $22.19 | 1.18 M | $3.59 B |
| 01/15/2026 | $22.94 | $22.29 (-2.83%) | $22.98 | $22.07 | 1.56 M | $3.56 B |
| 01/14/2026 | $22.73 | $22.88 (0.66%) | $22.94 | $22.53 | 1.07 M | $3.65 B |
| 01/13/2026 | $23.14 | $22.82 (-1.38%) | $23.17 | $22.78 | 1.58 M | $3.64 B |
| 01/12/2026 | $23.04 | $23.14 (0.43%) | $23.32 | $22.95 | 754.53 K | $3.69 B |
| 01/09/2026 | $23.16 | $23.18 (0.09%) | $23.41 | $23.05 | 844.93 K | $3.70 B |
| 01/08/2026 | $22.87 | $23.19 (1.4%) | $23.27 | $22.87 | 978.72 K | $3.70 B |
| 01/07/2026 | $22.82 | $22.95 (0.57%) | $23.05 | $22.65 | 807.31 K | $3.66 B |
| 01/06/2026 | $22.33 | $22.81 (2.15%) | $22.99 | $22.17 | 1.07 M | $3.64 B |
| 01/05/2026 | $22.19 | $22.48 (1.31%) | $22.77 | $22.17 | 949.64 K | $3.59 B |
| 01/02/2026 | $22.32 | $22.33 (0.04%) | $22.59 | $22.23 | 1.23 M | $3.56 B |
| 12/31/2025 | $22.52 | $22.41 (-0.49%) | $22.65 | $22.38 | 792.52 K | $3.58 B |
| 12/30/2025 | $22.66 | $22.58 (-0.35%) | $22.79 | $22.51 | 769.15 K | $3.60 B |
| 12/29/2025 | $22.50 | $22.74 (1.07%) | $22.80 | $22.43 | 983.21 K | $3.63 B |
| 12/26/2025 | $22.29 | $22.50 (0.94%) | $22.56 | $22.29 | 829.91 K | $3.59 B |
| 12/24/2025 | $22.22 | $22.33 (0.5%) | $22.47 | $22.01 | 602.23 K | $3.56 B |
| 12/23/2025 | $22.51 | $22.26 (-1.11%) | $22.51 | $21.99 | 1.78 M | $3.55 B |
| 12/22/2025 | $22.09 | $22.50 (1.86%) | $22.69 | $22.09 | 1.29 M | $3.59 B |
| 12/19/2025 | $21.84 | $22.12 (1.28%) | $22.19 | $21.84 | 1.96 M | $3.53 B |
| 12/18/2025 | $22.08 | $21.94 (-0.63%) | $22.30 | $21.88 | 1.30 M | $3.50 B |
| 12/17/2025 | $21.74 | $22.01 (1.24%) | $22.16 | $21.74 | 3.38 M | $3.51 B |
| 12/16/2025 | $21.62 | $21.79 (0.79%) | $22.14 | $21.47 | 1.41 M | $3.48 B |
| 12/15/2025 | $21.89 | $21.60 (-1.32%) | $22.05 | $21.50 | 1.39 M | $3.45 B |
| 12/12/2025 | $22.03 | $21.80 (-1.04%) | $22.05 | $21.68 | 1.82 M | $3.48 B |
| 12/11/2025 | $21.43 | $21.93 (2.33%) | $22.04 | $21.43 | 1.62 M | $3.50 B |
| 12/10/2025 | $21.23 | $21.31 (0.38%) | $21.46 | $21.01 | 1.18 M | $3.40 B |
| 12/09/2025 | $21.13 | $21.23 (0.47%) | $21.32 | $20.98 | 1.89 M | $3.39 B |
| 12/08/2025 | $21.41 | $21.10 (-1.45%) | $21.44 | $20.98 | 2.11 M | $3.37 B |
| 12/05/2025 | $21.40 | $21.38 (-0.09%) | $21.70 | $21.28 | 1.82 M | $3.41 B |
| 12/04/2025 | $21.95 | $21.46 (-2.23%) | $21.98 | $21.39 | 1.76 M | $3.42 B |
| 12/03/2025 | $21.91 | $22.01 (0.46%) | $22.07 | $21.81 | 1.14 M | $3.51 B |
| 12/02/2025 | $22.00 | $21.82 (-0.82%) | $22.09 | $21.76 | 1.15 M | $3.48 B |
| 12/01/2025 | $21.70 | $21.98 (1.29%) | $22.12 | $21.58 | 1.31 M | $3.51 B |
| 11/28/2025 | $21.79 | $21.82 (0.14%) | $22.07 | $21.72 | 595.01 K | $3.48 B |
| 11/26/2025 | $21.51 | $21.84 (1.53%) | $21.94 | $21.51 | 1.66 M | $3.48 B |
| 11/25/2025 | $21.29 | $21.58 (1.36%) | $21.71 | $21.29 | 1.10 M | $3.44 B |
| 11/24/2025 | $21.30 | $21.07 (-1.08%) | $21.37 | $20.61 | 1.52 M | $3.36 B |
| 11/21/2025 | $20.93 | $21.33 (1.91%) | $21.52 | $20.88 | 1.66 M | $3.40 B |
| 11/20/2025 | $21.98 | $20.86 (-5.1%) | $22.22 | $20.82 | 2.84 M | $3.33 B |
| 11/19/2025 | $22.28 | $21.94 (-1.53%) | $22.33 | $21.82 | 1.20 M | $3.50 B |
| 11/18/2025 | $22.55 | $22.36 (-0.84%) | $22.78 | $22.04 | 1.23 M | $3.57 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.
