-
5 DAY PERFORMANCE
+0.38% -
1 MONTH PERFORMANCE
-11.08% -
3 MONTH PERFORMANCE
-14.35% -
6 MONTH PERFORMANCE
-13.88% -
YEAR-TO-DATE PERFORMANCE
+2.08% -
1 YEAR PERFORMANCE
+18.86%
Verra Mobility Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.38 | $23.51 (0.53%) | $23.74 | $23.28 | 461,678 | |
| 11/21/2024 | $23.06 | $23.19 (0.56%) | $23.24 | $22.88 | 794,260 | $3.82 B |
| 11/20/2024 | $22.99 | $22.97 (-0.09%) | $23.12 | $22.84 | 952,011 | $3.78 B |
| 11/19/2024 | $22.63 | $23.01 (1.68%) | $23.04 | $22.63 | 708,949 | $3.79 B |
| 11/18/2024 | $23.43 | $22.68 (-3.2%) | $23.53 | $22.62 | 1.39 M | $3.74 B |
| 11/15/2024 | $23.53 | $23.42 (-0.47%) | $23.53 | $23.15 | 1.06 M | $3.86 B |
| 11/14/2024 | $23.48 | $23.32 (-0.68%) | $23.53 | $23.10 | 1.36 M | $3.84 B |
| 11/13/2024 | $23.64 | $23.45 (-0.8%) | $23.95 | $23.44 | 1.66 M | $3.86 B |
| 11/12/2024 | $23.15 | $23.53 (1.64%) | $23.75 | $23.12 | 2.24 M | $3.88 B |
| 11/11/2024 | $23.64 | $23.20 (-1.86%) | $23.72 | $23.17 | 1.63 M | $3.82 B |
| 11/08/2024 | $23.24 | $23.44 (0.86%) | $23.63 | $23.05 | 2.56 M | $3.86 B |
| 11/07/2024 | $23.98 | $23.26 (-3%) | $24.29 | $23.26 | 1.25 M | $3.83 B |
| 11/06/2024 | $24.19 | $23.95 (-0.99%) | $24.54 | $23.64 | 1.99 M | $3.95 B |
| 11/05/2024 | $22.46 | $23.12 (2.94%) | $23.26 | $22.24 | 2.26 M | $3.81 B |
| 11/04/2024 | $23.17 | $22.80 (-1.6%) | $23.54 | $22.20 | 2.35 M | $3.76 B |
| 11/01/2024 | $25.00 | $23.12 (-7.52%) | $25.42 | $23.11 | 4.32 M | $3.81 B |
| 10/31/2024 | $26.20 | $25.97 (-0.88%) | $26.35 | $25.97 | 996,200 | $4.28 B |
| 10/30/2024 | $26.24 | $26.32 (0.3%) | $26.74 | $26.16 | 965,001 | $4.34 B |
| 10/29/2024 | $26.18 | $26.39 (0.8%) | $26.43 | $26.09 | 806,100 | $4.35 B |
| 10/28/2024 | $26.61 | $26.34 (-1.01%) | $26.80 | $26.31 | 737,847 | $4.34 B |
| 10/25/2024 | $26.62 | $26.31 (-1.16%) | $26.68 | $26.20 | 780,900 | $4.37 B |
| 10/24/2024 | $26.46 | $26.45 (-0.04%) | $26.68 | $26.24 | 899,800 | $4.39 B |
| 10/23/2024 | $26.36 | $26.38 (0.08%) | $26.63 | $26.17 | 452,500 | $4.38 B |
| 10/22/2024 | $26.71 | $26.44 (-1.01%) | $26.71 | $26.10 | 685,743 | $4.39 B |
| 10/21/2024 | $27.14 | $26.73 (-1.51%) | $27.18 | $26.72 | 696,100 | $4.44 B |
| 10/18/2024 | $27.80 | $27.12 (-2.45%) | $27.80 | $27.07 | 1.07 M | $4.50 B |
| 10/17/2024 | $27.58 | $27.76 (0.65%) | $27.82 | $27.55 | 484,300 | $4.61 B |
| 10/16/2024 | $27.22 | $27.61 (1.43%) | $27.83 | $27.14 | 1.34 M | $4.59 B |
| 10/15/2024 | $26.98 | $26.94 (-0.15%) | $27.52 | $26.80 | 960,700 | $4.47 B |
| 10/14/2024 | $27.47 | $27.00 (-1.71%) | $27.48 | $26.90 | 917,300 | $4.48 B |
| 10/11/2024 | $26.78 | $27.54 (2.84%) | $27.59 | $26.65 | 839,100 | $4.57 B |
| 10/10/2024 | $26.97 | $26.76 (-0.78%) | $27.19 | $26.59 | 1.33 M | $4.44 B |
| 10/09/2024 | $27.31 | $27.10 (-0.77%) | $27.61 | $27.09 | 542,647 | $4.50 B |
| 10/08/2024 | $27.65 | $27.43 (-0.8%) | $27.83 | $27.31 | 453,138 | $4.56 B |
| 10/07/2024 | $26.56 | $27.60 (3.92%) | $27.76 | $26.51 | 724,210 | $4.58 B |
| 10/04/2024 | $26.88 | $26.79 (-0.33%) | $26.88 | $26.20 | 967,300 | $4.45 B |
| 10/03/2024 | $27.12 | $26.53 (-2.18%) | $27.25 | $26.37 | 747,243 | $4.41 B |
| 10/02/2024 | $27.45 | $27.33 (-0.44%) | $27.78 | $27.23 | 832,200 | $4.54 B |
| 10/01/2024 | $27.75 | $27.61 (-0.5%) | $27.85 | $27.21 | 659,705 | $4.59 B |
| 09/30/2024 | $27.60 | $27.81 (0.76%) | $28.06 | $27.50 | 697,800 | $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 |