-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
+19.37% -
6 MONTH PERFORMANCE
+20.91% -
YEAR-TO-DATE PERFORMANCE
+13.60% -
1 YEAR PERFORMANCE
+8.30%
Veris Residential, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.42 | $17.86 (2.53%) | $17.87 | $17.32 | 549,001 | $1.65 B |
| 09/27/2024 | $17.80 | $17.58 (-1.24%) | $17.87 | $17.52 | 610,630 | $1.63 B |
| 09/26/2024 | $18.16 | $17.67 (-2.7%) | $18.18 | $17.63 | 434,238 | $1.64 B |
| 09/25/2024 | $17.94 | $17.99 (0.28%) | $18.00 | $17.82 | 578,800 | $1.67 B |
| 09/24/2024 | $17.78 | $17.91 (0.73%) | $18.00 | $17.78 | 476,000 | $1.66 B |
| 09/23/2024 | $17.85 | $17.88 (0.17%) | $17.99 | $17.79 | 331,142 | $1.66 B |
| 09/20/2024 | $17.87 | $17.76 (-0.62%) | $18.00 | $17.53 | 1.33 M | $1.65 B |
| 09/19/2024 | $18.09 | $17.93 (-0.88%) | $18.09 | $17.76 | 408,344 | $1.66 B |
| 09/18/2024 | $17.76 | $17.83 (0.39%) | $18.10 | $17.69 | 414,236 | $1.65 B |
| 09/17/2024 | $18.08 | $17.76 (-1.77%) | $18.08 | $17.74 | 381,800 | $1.65 B |
| 09/16/2024 | $18.08 | $17.98 (-0.55%) | $18.17 | $17.87 | 390,738 | $1.67 B |
| 09/13/2024 | $17.64 | $17.99 (1.98%) | $18.01 | $17.57 | 468,830 | $1.67 B |
| 09/12/2024 | $17.49 | $17.51 (0.11%) | $17.55 | $17.39 | 425,000 | $1.62 B |
| 09/11/2024 | $17.25 | $17.39 (0.81%) | $17.43 | $17.02 | 274,225 | $1.61 B |
| 09/10/2024 | $17.20 | $17.37 (0.99%) | $17.38 | $17.13 | 451,018 | $1.61 B |
| 09/09/2024 | $17.02 | $17.14 (0.71%) | $17.21 | $16.99 | 362,600 | $1.59 B |
| 09/06/2024 | $17.40 | $17.06 (-1.95%) | $17.40 | $16.93 | 376,636 | $1.58 B |
| 09/05/2024 | $17.51 | $17.41 (-0.57%) | $17.65 | $17.37 | 507,600 | $1.61 B |
| 09/04/2024 | $17.26 | $17.40 (0.81%) | $17.52 | $17.25 | 479,817 | $1.61 B |
| 09/03/2024 | $17.48 | $17.34 (-0.8%) | $17.58 | $17.19 | 703,340 | $1.61 B |
| 08/30/2024 | $17.58 | $17.54 (-0.23%) | $17.71 | $17.29 | 436,709 | $1.63 B |
| 08/29/2024 | $17.38 | $17.46 (0.46%) | $17.47 | $17.27 | 744,800 | $1.62 B |
| 08/28/2024 | $17.07 | $17.38 (1.82%) | $17.39 | $17.05 | 424,029 | $1.61 B |
| 08/27/2024 | $16.89 | $17.10 (1.24%) | $17.15 | $16.80 | 361,610 | $1.58 B |
| 08/26/2024 | $17.07 | $16.93 (-0.82%) | $17.07 | $16.90 | 278,300 | $1.57 B |
| 08/23/2024 | $16.77 | $16.93 (0.95%) | $17.10 | $16.70 | 434,539 | $1.57 B |
| 08/22/2024 | $16.56 | $16.64 (0.48%) | $16.64 | $16.39 | 406,638 | $1.54 B |
| 08/21/2024 | $16.49 | $16.53 (0.24%) | $16.55 | $16.38 | 277,644 | $1.53 B |
| 08/20/2024 | $16.47 | $16.43 (-0.24%) | $16.48 | $16.36 | 312,500 | $1.52 B |
| 08/19/2024 | $16.49 | $16.51 (0.12%) | $16.71 | $16.49 | 438,500 | $1.53 B |
| 08/16/2024 | $16.41 | $16.50 (0.55%) | $16.61 | $16.29 | 393,745 | $1.53 B |
| 08/15/2024 | $16.58 | $16.40 (-1.09%) | $16.59 | $16.37 | 588,900 | $1.52 B |
| 08/14/2024 | $16.28 | $16.39 (0.68%) | $16.40 | $16.18 | 344,300 | $1.52 B |
| 08/13/2024 | $16.06 | $16.19 (0.81%) | $16.25 | $16.00 | 339,514 | $1.50 B |
| 08/12/2024 | $15.93 | $15.91 (-0.13%) | $15.97 | $15.75 | 336,400 | $1.47 B |
| 08/09/2024 | $15.69 | $15.98 (1.85%) | $15.99 | $15.63 | 452,923 | $1.48 B |
| 08/08/2024 | $15.73 | $15.68 (-0.32%) | $15.81 | $15.58 | 368,000 | $1.45 B |
| 08/07/2024 | $15.82 | $15.68 (-0.88%) | $16.03 | $15.64 | 793,600 | $1.45 B |
| 08/06/2024 | $15.50 | $15.74 (1.55%) | $15.84 | $15.45 | 501,345 | $1.46 B |
| 08/05/2024 | $15.35 | $15.53 (1.17%) | $15.74 | $15.21 | 601,844 | $1.44 B |
| 08/02/2024 | $15.62 | $15.78 (1.02%) | $16.03 | $15.62 | 494,111 | $1.46 B |
| 08/01/2024 | $15.72 | $15.90 (1.15%) | $15.92 | $15.60 | 512,130 | $1.47 B |
| 07/31/2024 | $16.10 | $15.71 (-2.42%) | $16.10 | $15.68 | 715,729 | $1.46 B |
| 07/30/2024 | $16.09 | $16.01 (-0.5%) | $16.11 | $15.88 | 620,300 | $1.48 B |
| 07/29/2024 | $16.09 | $16.01 (-0.5%) | $16.14 | $15.93 | 376,335 | $1.48 B |
| 07/26/2024 | $15.78 | $16.04 (1.65%) | $16.12 | $15.71 | 531,800 | $1.49 B |
| 07/25/2024 | $15.70 | $15.57 (-0.83%) | $15.90 | $15.40 | 989,500 | $1.44 B |
| 07/24/2024 | $15.73 | $15.56 (-1.08%) | $16.04 | $15.52 | 614,300 | $1.44 B |
| 07/23/2024 | $15.83 | $15.81 (-0.13%) | $16.02 | $15.76 | 457,212 | $1.47 B |
| 07/22/2024 | $15.56 | $15.87 (1.99%) | $15.89 | $15.54 | 565,200 | $1.47 B |
| 07/19/2024 | $15.67 | $15.57 (-0.64%) | $15.75 | $15.52 | 408,600 | $1.44 B |
| 07/18/2024 | $15.68 | $15.67 (-0.06%) | $15.91 | $15.56 | 528,500 | $1.45 B |
| 07/17/2024 | $15.75 | $15.78 (0.19%) | $16.07 | $15.66 | 672,513 | $1.46 B |
| 07/16/2024 | $15.60 | $15.84 (1.54%) | $15.85 | $15.60 | 650,611 | $1.46 B |
| 07/15/2024 | $15.68 | $15.50 (-1.15%) | $15.70 | $15.46 | 601,100 | $1.43 B |
| 07/12/2024 | $15.70 | $15.51 (-1.21%) | $15.79 | $15.46 | 559,700 | $1.43 B |
| 07/11/2024 | $15.50 | $15.63 (0.84%) | $15.75 | $15.44 | 713,039 | $1.44 B |
| 07/10/2024 | $15.22 | $15.15 (-0.46%) | $15.22 | $15.10 | 418,200 | $1.40 B |
| 07/09/2024 | $14.82 | $15.09 (1.82%) | $15.18 | $14.82 | 832,205 | $1.39 B |
| 07/08/2024 | $14.87 | $14.82 (-0.34%) | $14.97 | $14.73 | 444,300 | $1.37 B |
| 07/05/2024 | $14.98 | $14.79 (-1.27%) | $15.01 | $14.73 | 509,509 | $1.36 B |
| 07/03/2024 | $15.14 | $14.98 (-1.06%) | $15.14 | $14.97 | 383,500 | $1.38 B |
| 07/02/2024 | $15.03 | $15.11 (0.53%) | $15.22 | $14.99 | 868,913 | $1.39 B |
| 07/01/2024 | $14.97 | $14.97 (0%) | $15.12 | $14.86 | 1.10 M | $1.38 B |