5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-13.25%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
-12.38%
Verra Mobility Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $21.86 | $22.72 (3.93%) | $22.82 | $21.86 | 1.06 M | $3.71 B |
| 05/01/2025 | $21.90 | $21.71 (-0.87%) | $22.24 | $21.55 | 1.24 M | $3.55 B |
| 04/30/2025 | $22.16 | $21.80 (-1.62%) | $22.23 | $21.44 | 1.18 M | $3.56 B |
| 04/29/2025 | $21.92 | $22.36 (2.01%) | $22.43 | $21.73 | 1.10 M | $3.65 B |
| 04/28/2025 | $22.02 | $21.99 (-0.14%) | $22.55 | $21.71 | 1.39 M | $3.59 B |
| 04/25/2025 | $22.04 | $21.91 (-0.59%) | $22.74 | $21.77 | 1.47 M | $3.58 B |
| 04/24/2025 | $22.22 | $22.09 (-0.59%) | $22.75 | $22.04 | 1.46 M | $3.61 B |
| 04/23/2025 | $22.20 | $22.25 (0.23%) | $22.70 | $22.10 | 1.21 M | $3.63 B |
| 04/22/2025 | $21.74 | $21.89 (0.69%) | $22.14 | $21.56 | 1.16 M | $3.58 B |
| 04/21/2025 | $21.07 | $20.99 (-0.38%) | $21.14 | $20.74 | 892.90 K | $3.43 B |
| 04/17/2025 | $21.38 | $21.31 (-0.33%) | $21.65 | $21.13 | 772.43 K | $3.48 B |
| 04/16/2025 | $21.32 | $21.40 (0.38%) | $21.88 | $21.31 | 1.14 M | $3.50 B |
| 04/15/2025 | $22.18 | $21.32 (-3.88%) | $22.48 | $21.27 | 993.02 K | $3.48 B |
| 04/14/2025 | $21.97 | $22.21 (1.09%) | $22.28 | $21.71 | 1.30 M | $3.63 B |
| 04/11/2025 | $21.80 | $21.80 (0%) | $22.13 | $21.48 | 1.13 M | $3.56 B |
| 04/10/2025 | $21.91 | $21.73 (-0.82%) | $22.17 | $21.27 | 1.27 M | $3.55 B |
| 04/09/2025 | $20.78 | $22.31 (7.36%) | $22.82 | $20.56 | 1.77 M | $3.64 B |
| 04/08/2025 | $21.92 | $20.85 (-4.88%) | $22.22 | $20.50 | 1.44 M | $3.41 B |
| 04/07/2025 | $21.91 | $21.69 (-1%) | $22.91 | $21.08 | 2.12 M | $3.54 B |
| 04/04/2025 | $22.76 | $22.39 (-1.63%) | $23.01 | $22.16 | 1.36 M | $3.66 B |
| 04/03/2025 | $22.86 | $23.31 (1.97%) | $23.54 | $22.57 | 2.03 M | $3.81 B |
| 04/02/2025 | $22.72 | $23.31 (2.6%) | $23.45 | $22.02 | 1.65 M | $3.81 B |
| 04/01/2025 | $22.40 | $23.02 (2.77%) | $23.03 | $22.10 | 2.57 M | $3.76 B |
| 03/31/2025 | $20.09 | $22.51 (12.05%) | $22.87 | $19.82 | 3.83 M | $3.68 B |
| 03/28/2025 | $20.77 | $20.19 (-2.79%) | $20.89 | $20.15 | 823.74 K | $3.30 B |
| 03/27/2025 | $20.86 | $20.80 (-0.29%) | $21.02 | $20.43 | 1.09 M | $3.40 B |
| 03/26/2025 | $21.09 | $21.04 (-0.24%) | $21.32 | $20.99 | 906.22 K | $3.44 B |
| 03/25/2025 | $21.30 | $21.07 (-1.08%) | $21.38 | $21.00 | 712.82 K | $3.44 B |
| 03/24/2025 | $21.54 | $21.27 (-1.25%) | $21.54 | $21.24 | 928.80 K | $3.47 B |
| 03/21/2025 | $20.88 | $21.07 (0.91%) | $21.08 | $20.61 | 3.12 M | $3.44 B |
| 03/20/2025 | $20.65 | $20.90 (1.21%) | $20.95 | $20.60 | 937.60 K | $3.41 B |
| 03/19/2025 | $20.32 | $20.83 (2.51%) | $21.26 | $20.27 | 1.32 M | $3.40 B |
| 03/18/2025 | $20.69 | $20.32 (-1.79%) | $20.85 | $20.24 | 1.30 M | $3.32 B |
| 03/17/2025 | $20.62 | $20.83 (1.02%) | $20.92 | $20.37 | 1.12 M | $3.40 B |
| 03/14/2025 | $20.23 | $20.66 (2.13%) | $20.66 | $20.01 | 1.16 M | $3.37 B |
| 03/13/2025 | $19.73 | $20.20 (2.38%) | $20.34 | $19.53 | 1.39 M | $3.30 B |
| 03/12/2025 | $19.94 | $19.76 (-0.9%) | $20.01 | $19.51 | 1.63 M | $3.23 B |
| 03/11/2025 | $20.22 | $19.91 (-1.53%) | $20.57 | $19.77 | 2.30 M | $3.25 B |
| 03/10/2025 | $21.10 | $20.22 (-4.17%) | $21.14 | $20.16 | 1.35 M | $3.30 B |
| 03/07/2025 | $21.18 | $21.12 (-0.28%) | $21.35 | $20.60 | 979.40 K | $3.45 B |
| 03/06/2025 | $21.34 | $21.24 (-0.47%) | $21.54 | $21.12 | 1.09 M | $3.47 B |
| 03/05/2025 | $22.48 | $21.68 (-3.56%) | $22.53 | $21.57 | 1.57 M | $3.54 B |
| 03/04/2025 | $22.73 | $22.57 (-0.7%) | $23.11 | $22.48 | 1.82 M | $3.69 B |
| 03/03/2025 | $23.15 | $22.96 (-0.82%) | $23.30 | $22.81 | 1.86 M | $3.75 B |
| 02/28/2025 | $25.50 | $22.89 (-10.24%) | $25.54 | $22.58 | 3.50 M | $3.74 B |
| 02/27/2025 | $25.69 | $25.95 (1.01%) | $26.24 | $25.69 | 1.01 M | $4.24 B |
| 02/26/2025 | $25.98 | $25.91 (-0.27%) | $26.38 | $25.88 | 1.11 M | $4.23 B |
| 02/25/2025 | $26.08 | $26.16 (0.31%) | $26.27 | $25.90 | 1.68 M | $4.27 B |
| 02/24/2025 | $25.98 | $25.84 (-0.54%) | $26.02 | $25.67 | 966.44 K | $4.22 B |
| 02/21/2025 | $26.33 | $25.95 (-1.44%) | $26.47 | $25.56 | 1.13 M | $4.27 B |
| 02/20/2025 | $26.29 | $26.13 (-0.61%) | $26.42 | $25.86 | 1.05 M | $4.30 B |
| 02/19/2025 | $26.30 | $26.45 (0.57%) | $26.70 | $26.15 | 881.13 K | $4.36 B |
| 02/18/2025 | $26.31 | $26.55 (0.91%) | $26.80 | $26.22 | 2.34 M | $4.37 B |
| 02/14/2025 | $26.62 | $26.33 (-1.09%) | $26.89 | $26.31 | 614.50 K | $4.34 B |
| 02/13/2025 | $26.26 | $26.58 (1.22%) | $26.58 | $25.93 | 702.73 K | $4.38 B |
| 02/12/2025 | $25.76 | $26.09 (1.28%) | $26.26 | $25.76 | 781.60 K | $4.30 B |
| 02/11/2025 | $25.81 | $26.16 (1.36%) | $26.17 | $25.81 | 2.51 M | $4.31 B |
| 02/10/2025 | $25.89 | $25.92 (0.12%) | $26.05 | $25.76 | 602.31 K | $4.27 B |
| 02/07/2025 | $25.90 | $25.78 (-0.46%) | $26.11 | $25.70 | 879.20 K | $4.25 B |
| 02/06/2025 | $26.14 | $25.88 (-0.99%) | $26.14 | $25.74 | 886.00 K | $4.26 B |
| 02/05/2025 | $25.90 | $26.04 (0.54%) | $26.28 | $25.85 | 841.40 K | $4.29 B |
| 02/04/2025 | $26.00 | $25.90 (-0.38%) | $26.07 | $25.62 | 950.00 K | $4.27 B |
| 02/03/2025 | $25.90 | $26.19 (1.12%) | $26.64 | $25.76 | 894.70 K | $4.31 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.
