5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-12.51%
1 YEAR PERFORMANCE
-6.49%
Veris Residential, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $14.44 | $14.53 (0.62%) | $14.61 | $14.40 | 514.82 K | $1.35 B |
| 07/22/2025 | $14.32 | $14.54 (1.54%) | $14.58 | $14.32 | 442.30 K | $1.35 B |
| 07/21/2025 | $14.39 | $14.35 (-0.28%) | $14.74 | $14.31 | 409.40 K | $1.34 B |
| 07/18/2025 | $14.50 | $14.32 (-1.24%) | $14.61 | $14.32 | 491.50 K | $1.33 B |
| 07/17/2025 | $14.72 | $14.51 (-1.43%) | $14.80 | $14.51 | 460.70 K | $1.35 B |
| 07/16/2025 | $14.54 | $14.68 (0.96%) | $14.72 | $14.44 | 381.60 K | $1.37 B |
| 07/15/2025 | $14.75 | $14.52 (-1.56%) | $14.90 | $14.46 | 548.52 K | $1.35 B |
| 07/14/2025 | $14.62 | $14.80 (1.23%) | $14.86 | $14.62 | 385.72 K | $1.38 B |
| 07/11/2025 | $14.62 | $14.67 (0.34%) | $14.73 | $14.53 | 309.12 K | $1.37 B |
| 07/10/2025 | $14.55 | $14.77 (1.51%) | $14.86 | $14.55 | 407.14 K | $1.37 B |
| 07/09/2025 | $14.62 | $14.59 (-0.21%) | $14.72 | $14.58 | 441.65 K | $1.36 B |
| 07/08/2025 | $14.46 | $14.60 (0.97%) | $14.72 | $14.43 | 473.11 K | $1.36 B |
| 07/07/2025 | $14.70 | $14.54 (-1.09%) | $14.79 | $14.35 | 536.30 K | $1.35 B |
| 07/03/2025 | $14.61 | $14.72 (0.75%) | $14.76 | $14.56 | 207.90 K | $1.37 B |
| 07/02/2025 | $14.74 | $14.66 (-0.54%) | $14.75 | $14.47 | 510.50 K | $1.36 B |
| 07/01/2025 | $14.84 | $14.76 (-0.54%) | $15.01 | $14.76 | 511.11 K | $1.37 B |
| 06/30/2025 | $14.93 | $14.89 (-0.27%) | $14.94 | $14.65 | 735.74 K | $1.39 B |
| 06/27/2025 | $14.94 | $14.99 (0.33%) | $15.16 | $14.87 | 926.30 K | $1.39 B |
| 06/26/2025 | $14.65 | $14.90 (1.71%) | $14.92 | $14.55 | 573.80 K | $1.39 B |
| 06/25/2025 | $14.98 | $14.58 (-2.67%) | $15.04 | $14.51 | 653.92 K | $1.36 B |
| 06/24/2025 | $15.20 | $15.03 (-1.12%) | $15.27 | $15.01 | 551.40 K | $1.40 B |
| 06/23/2025 | $15.06 | $15.13 (0.46%) | $15.20 | $14.81 | 646.10 K | $1.41 B |
| 06/20/2025 | $15.04 | $15.03 (-0.07%) | $15.10 | $14.88 | 1.11 M | $1.40 B |
| 06/18/2025 | $14.85 | $14.99 (0.94%) | $15.07 | $14.85 | 561.50 K | $1.39 B |
| 06/17/2025 | $14.83 | $14.88 (0.34%) | $14.96 | $14.74 | 497.14 K | $1.38 B |
| 06/16/2025 | $15.02 | $14.98 (-0.27%) | $15.11 | $14.93 | 540.81 K | $1.39 B |
| 06/13/2025 | $15.13 | $14.92 (-1.39%) | $15.20 | $14.82 | 356.24 K | $1.39 B |
| 06/12/2025 | $15.21 | $15.28 (0.46%) | $15.31 | $15.12 | 450.50 K | $1.42 B |
| 06/11/2025 | $15.33 | $15.22 (-0.72%) | $15.46 | $15.15 | 411.04 K | $1.42 B |
| 06/10/2025 | $15.27 | $15.33 (0.39%) | $15.47 | $15.23 | 322.50 K | $1.43 B |
| 06/09/2025 | $15.09 | $15.19 (0.66%) | $15.28 | $15.00 | 402.32 K | $1.41 B |
| 06/06/2025 | $15.13 | $15.06 (-0.46%) | $15.26 | $14.94 | 313.20 K | $1.40 B |
| 06/05/2025 | $15.15 | $14.97 (-1.19%) | $15.15 | $14.91 | 398.20 K | $1.39 B |
| 06/04/2025 | $15.14 | $15.20 (0.4%) | $15.26 | $14.97 | 445.40 K | $1.41 B |
| 06/03/2025 | $15.03 | $15.17 (0.93%) | $15.23 | $14.79 | 518.43 K | $1.41 B |
| 06/02/2025 | $15.04 | $15.07 (0.2%) | $15.16 | $14.86 | 386.50 K | $1.40 B |
| 05/30/2025 | $15.03 | $15.20 (1.13%) | $15.29 | $14.91 | 980.20 K | $1.41 B |
| 05/29/2025 | $14.94 | $15.13 (1.27%) | $15.13 | $14.81 | 645.70 K | $1.41 B |
| 05/28/2025 | $14.96 | $14.95 (-0.07%) | $14.98 | $14.82 | 373.40 K | $1.39 B |
| 05/27/2025 | $14.79 | $14.97 (1.22%) | $15.04 | $14.62 | 473.50 K | $1.39 B |
| 05/23/2025 | $14.71 | $14.58 (-0.88%) | $14.83 | $14.50 | 395.01 K | $1.36 B |
| 05/22/2025 | $14.95 | $14.77 (-1.2%) | $14.96 | $14.64 | 527.60 K | $1.37 B |
| 05/21/2025 | $15.30 | $15.00 (-1.96%) | $15.35 | $14.99 | 262.43 K | $1.40 B |
| 05/20/2025 | $15.45 | $15.44 (-0.06%) | $15.56 | $15.40 | 227.21 K | $1.44 B |
| 05/19/2025 | $15.40 | $15.53 (0.84%) | $15.61 | $15.40 | 314.00 K | $1.45 B |
| 05/16/2025 | $15.61 | $15.57 (-0.26%) | $15.63 | $15.45 | 472.00 K | $1.45 B |
| 05/15/2025 | $15.21 | $15.52 (2.04%) | $15.56 | $15.15 | 322.20 K | $1.44 B |
| 05/14/2025 | $15.20 | $15.15 (-0.33%) | $15.27 | $14.98 | 370.63 K | $1.41 B |
| 05/13/2025 | $15.62 | $15.30 (-2.05%) | $15.62 | $15.25 | 482.40 K | $1.42 B |
| 05/12/2025 | $15.79 | $15.60 (-1.2%) | $15.79 | $15.46 | 483.00 K | $1.45 B |
| 05/09/2025 | $15.63 | $15.54 (-0.58%) | $15.67 | $15.52 | 440.01 K | $1.45 B |
| 05/08/2025 | $15.84 | $15.63 (-1.33%) | $15.89 | $15.50 | 416.10 K | $1.45 B |
| 05/07/2025 | $15.92 | $15.71 (-1.32%) | $15.96 | $15.68 | 618.93 K | $1.46 B |
| 05/06/2025 | $15.79 | $15.83 (0.25%) | $15.92 | $15.66 | 589.60 K | $1.47 B |
| 05/05/2025 | $16.15 | $15.90 (-1.55%) | $16.22 | $15.85 | 328.40 K | $1.48 B |
| 05/02/2025 | $16.11 | $16.27 (0.99%) | $16.42 | $16.01 | 599.00 K | $1.51 B |
| 05/01/2025 | $15.44 | $15.97 (3.43%) | $16.03 | $15.38 | 736.50 K | $1.49 B |
| 04/30/2025 | $15.29 | $15.52 (1.5%) | $15.53 | $15.06 | 918.21 K | $1.44 B |
| 04/29/2025 | $15.36 | $15.34 (-0.13%) | $15.48 | $15.25 | 754.60 K | $1.43 B |
| 04/28/2025 | $15.46 | $15.46 (0%) | $15.58 | $15.33 | 532.83 K | $1.44 B |
| 04/25/2025 | $15.66 | $15.50 (-1.02%) | $15.66 | $15.25 | 605.02 K | $1.44 B |
| 04/24/2025 | $15.30 | $15.80 (3.27%) | $16.15 | $15.30 | 723.92 K | $1.47 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.
