5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
+16.71%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
-17.92%
Verra Mobility Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $24.97 | $24.87 (-0.4%) | $25.22 | $24.86 | 790.81 K | $3.97 B |
| 07/16/2025 | $24.65 | $24.96 (1.26%) | $25.06 | $24.46 | 668.90 K | $3.98 B |
| 07/15/2025 | $25.12 | $24.50 (-2.47%) | $25.36 | $24.42 | 598.62 K | $3.91 B |
| 07/14/2025 | $24.75 | $24.99 (0.97%) | $25.14 | $24.70 | 424.70 K | $3.99 B |
| 07/11/2025 | $25.36 | $24.83 (-2.09%) | $25.36 | $24.81 | 639.00 K | $3.96 B |
| 07/10/2025 | $25.17 | $25.40 (0.91%) | $25.50 | $25.05 | 740.74 K | $4.05 B |
| 07/09/2025 | $25.09 | $25.34 (1%) | $25.40 | $25.07 | 492.70 K | $4.04 B |
| 07/08/2025 | $25.25 | $25.04 (-0.83%) | $25.41 | $24.98 | 653.13 K | $3.99 B |
| 07/07/2025 | $25.41 | $25.20 (-0.83%) | $25.73 | $25.08 | 829.06 K | $4.02 B |
| 07/03/2025 | $25.72 | $25.65 (-0.27%) | $25.72 | $25.52 | 339.40 K | $4.09 B |
| 07/02/2025 | $25.62 | $25.53 (-0.35%) | $25.62 | $25.29 | 789.80 K | $4.07 B |
| 07/01/2025 | $25.21 | $25.65 (1.75%) | $25.83 | $25.21 | 613.60 K | $4.09 B |
| 06/30/2025 | $25.44 | $25.39 (-0.2%) | $25.58 | $25.20 | 719.10 K | $4.05 B |
| 06/27/2025 | $25.28 | $25.40 (0.47%) | $25.47 | $25.10 | 2.00 M | $4.05 B |
| 06/26/2025 | $25.05 | $25.31 (1.04%) | $25.35 | $24.94 | 705.10 K | $4.04 B |
| 06/25/2025 | $25.24 | $25.01 (-0.91%) | $25.27 | $24.93 | 1.06 M | $3.99 B |
| 06/24/2025 | $24.64 | $25.19 (2.23%) | $25.23 | $24.36 | 1.89 M | $4.02 B |
| 06/23/2025 | $24.20 | $24.41 (0.87%) | $24.43 | $23.99 | 1.67 M | $3.89 B |
| 06/20/2025 | $24.04 | $24.17 (0.54%) | $24.29 | $23.84 | 3.33 M | $3.86 B |
| 06/18/2025 | $23.89 | $23.99 (0.42%) | $24.36 | $23.84 | 885.23 K | $3.83 B |
| 06/17/2025 | $23.96 | $23.99 (0.13%) | $24.32 | $23.89 | 704.00 K | $3.83 B |
| 06/16/2025 | $24.13 | $24.17 (0.17%) | $24.24 | $23.91 | 776.62 K | $3.86 B |
| 06/13/2025 | $24.09 | $23.94 (-0.62%) | $24.42 | $23.84 | 1.02 M | $3.82 B |
| 06/12/2025 | $24.07 | $24.38 (1.29%) | $24.41 | $23.99 | 706.80 K | $3.89 B |
| 06/11/2025 | $24.63 | $24.37 (-1.06%) | $24.63 | $24.24 | 821.80 K | $3.89 B |
| 06/10/2025 | $24.33 | $24.45 (0.49%) | $24.57 | $24.12 | 675.40 K | $3.90 B |
| 06/09/2025 | $24.42 | $24.14 (-1.15%) | $24.56 | $24.03 | 695.94 K | $3.85 B |
| 06/06/2025 | $24.67 | $24.37 (-1.22%) | $24.67 | $24.09 | 1.16 M | $3.89 B |
| 06/05/2025 | $24.34 | $24.38 (0.16%) | $24.60 | $24.31 | 668.80 K | $3.89 B |
| 06/04/2025 | $24.16 | $24.29 (0.54%) | $24.47 | $24.13 | 774.83 K | $3.88 B |
| 06/03/2025 | $23.81 | $24.12 (1.3%) | $24.24 | $23.61 | 735.30 K | $3.85 B |
| 06/02/2025 | $23.49 | $23.63 (0.6%) | $23.85 | $23.46 | 678.00 K | $3.77 B |
| 05/30/2025 | $23.80 | $23.65 (-0.63%) | $23.80 | $23.50 | 689.33 K | $3.77 B |
| 05/29/2025 | $24.06 | $23.84 (-0.91%) | $24.13 | $23.70 | 425.92 K | $3.80 B |
| 05/28/2025 | $24.03 | $24.05 (0.08%) | $24.31 | $23.92 | 960.64 K | $3.84 B |
| 05/27/2025 | $23.78 | $24.11 (1.39%) | $24.11 | $23.54 | 496.26 K | $3.85 B |
| 05/23/2025 | $23.43 | $23.46 (0.13%) | $23.58 | $23.34 | 627.65 K | $3.74 B |
| 05/22/2025 | $23.77 | $23.76 (-0.04%) | $23.84 | $23.60 | 700.30 K | $3.79 B |
| 05/21/2025 | $24.22 | $23.89 (-1.36%) | $24.37 | $23.87 | 904.71 K | $3.81 B |
| 05/20/2025 | $24.00 | $24.53 (2.21%) | $24.96 | $23.68 | 1.27 M | $3.91 B |
| 05/19/2025 | $23.47 | $23.70 (0.98%) | $23.91 | $23.35 | 1.22 M | $3.78 B |
| 05/16/2025 | $23.66 | $23.72 (0.25%) | $23.99 | $23.57 | 1.54 M | $3.78 B |
| 05/15/2025 | $23.52 | $23.69 (0.72%) | $24.02 | $23.36 | 734.00 K | $3.78 B |
| 05/14/2025 | $23.35 | $23.45 (0.43%) | $24.68 | $23.30 | 1.09 M | $3.74 B |
| 05/13/2025 | $24.39 | $23.55 (-3.44%) | $24.39 | $23.51 | 2.04 M | $3.76 B |
| 05/12/2025 | $24.78 | $24.31 (-1.9%) | $24.81 | $24.14 | 1.19 M | $3.88 B |
| 05/09/2025 | $24.14 | $24.19 (0.21%) | $24.40 | $23.86 | 1.26 M | $3.86 B |
| 05/08/2025 | $24.00 | $24.28 (1.17%) | $24.76 | $23.57 | 1.78 M | $3.97 B |
| 05/07/2025 | $22.27 | $22.21 (-0.27%) | $22.40 | $22.11 | 1.44 M | $3.63 B |
| 05/06/2025 | $22.18 | $22.25 (0.32%) | $22.35 | $21.93 | 981.42 K | $3.63 B |
| 05/05/2025 | $22.59 | $22.35 (-1.06%) | $22.59 | $22.25 | 879.30 K | $3.65 B |
| 05/02/2025 | $21.86 | $22.72 (3.93%) | $22.82 | $21.86 | 1.07 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 |
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.
