-
5 DAY PERFORMANCE
+0.99% -
1 MONTH PERFORMANCE
+6.79% -
3 MONTH PERFORMANCE
+10.52% -
6 MONTH PERFORMANCE
+18.72% -
YEAR-TO-DATE PERFORMANCE
+16.91% -
1 YEAR PERFORMANCE
+36.42%
Veris Residential, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.34 | $18.39 (0.27%) | $18.48 | $18.27 | 227,178 | $1.71 B |
| 11/20/2024 | $18.17 | $18.25 (0.44%) | $18.25 | $18.07 | 212,335 | $1.70 B |
| 11/19/2024 | $18.05 | $18.31 (1.44%) | $18.40 | $17.96 | 280,243 | $1.70 B |
| 11/18/2024 | $18.18 | $18.18 (0%) | $18.34 | $18.13 | 230,032 | $1.69 B |
| 11/15/2024 | $18.38 | $18.21 (-0.92%) | $18.42 | $18.11 | 304,436 | $1.69 B |
| 11/14/2024 | $18.78 | $18.28 (-2.66%) | $18.85 | $18.23 | 575,900 | $1.70 B |
| 11/13/2024 | $18.39 | $18.58 (1.03%) | $18.65 | $18.38 | 328,904 | $1.73 B |
| 11/12/2024 | $18.25 | $18.23 (-0.11%) | $18.70 | $18.15 | 724,646 | $1.69 B |
| 11/11/2024 | $18.19 | $18.09 (-0.55%) | $18.40 | $18.03 | 420,300 | $1.68 B |
| 11/08/2024 | $17.92 | $18.09 (0.95%) | $18.29 | $17.87 | 413,221 | $1.68 B |
| 11/07/2024 | $17.52 | $17.83 (1.77%) | $17.94 | $17.45 | 686,800 | $1.66 B |
| 11/06/2024 | $17.58 | $17.39 (-1.08%) | $17.62 | $16.96 | 1.46 M | $1.62 B |
| 11/05/2024 | $16.37 | $16.85 (2.93%) | $16.85 | $16.37 | 339,300 | $1.57 B |
| 11/04/2024 | $16.16 | $16.48 (1.98%) | $16.48 | $16.16 | 315,000 | $1.53 B |
| 11/01/2024 | $16.43 | $16.09 (-2.07%) | $16.57 | $16.03 | 366,100 | $1.49 B |
| 10/31/2024 | $17.23 | $16.47 (-4.41%) | $17.41 | $16.46 | 582,200 | $1.53 B |
| 10/30/2024 | $16.73 | $16.82 (0.54%) | $16.98 | $16.73 | 325,622 | $1.56 B |
| 10/29/2024 | $16.87 | $16.73 (-0.83%) | $16.93 | $16.68 | 212,610 | $1.55 B |
| 10/28/2024 | $17.14 | $16.98 (-0.93%) | $17.20 | $16.91 | 308,700 | $1.58 B |
| 10/25/2024 | $17.43 | $16.91 (-2.98%) | $17.43 | $16.88 | 187,340 | $1.57 B |
| 10/24/2024 | $17.50 | $17.36 (-0.8%) | $17.52 | $17.31 | 241,106 | $1.61 B |
| 10/23/2024 | $17.17 | $17.43 (1.51%) | $17.47 | $17.17 | 202,000 | $1.62 B |
| 10/22/2024 | $17.11 | $17.22 (0.64%) | $17.32 | $17.09 | 179,429 | $1.60 B |
| 10/21/2024 | $17.62 | $17.13 (-2.78%) | $17.62 | $17.12 | 253,829 | $1.59 B |
| 10/18/2024 | $17.47 | $17.66 (1.09%) | $17.70 | $17.40 | 223,500 | $1.64 B |
| 10/17/2024 | $17.65 | $17.39 (-1.47%) | $17.65 | $17.35 | 172,800 | $1.61 B |
| 10/16/2024 | $17.47 | $17.63 (0.92%) | $17.70 | $17.36 | 335,400 | $1.63 B |
| 10/15/2024 | $17.42 | $17.39 (-0.17%) | $17.65 | $17.33 | 328,400 | $1.61 B |
| 10/14/2024 | $17.18 | $17.35 (0.99%) | $17.36 | $17.15 | 187,946 | $1.61 B |
| 10/11/2024 | $17.28 | $17.31 (0.17%) | $17.39 | $17.22 | 189,549 | $1.60 B |
| 10/10/2024 | $17.08 | $17.22 (0.82%) | $17.22 | $16.98 | 294,800 | $1.60 B |
| 10/09/2024 | $17.20 | $17.25 (0.29%) | $17.33 | $17.10 | 266,446 | $1.60 B |
| 10/08/2024 | $17.49 | $17.25 (-1.37%) | $17.55 | $17.24 | 349,800 | $1.60 B |
| 10/07/2024 | $17.39 | $17.38 (-0.06%) | $17.47 | $17.30 | 261,809 | $1.61 B |
| 10/04/2024 | $17.54 | $17.49 (-0.29%) | $17.58 | $17.39 | 290,100 | $1.62 B |
| 10/03/2024 | $17.59 | $17.54 (-0.28%) | $17.61 | $17.40 | 302,710 | $1.63 B |
| 10/02/2024 | $17.55 | $17.72 (0.97%) | $17.73 | $17.54 | 249,142 | $1.64 B |
| 10/01/2024 | $17.87 | $17.65 (-1.23%) | $17.87 | $17.57 | 310,400 | $1.64 B |
| 09/30/2024 | $17.42 | $17.86 (2.53%) | $17.87 | $17.32 | 575,519 | $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 |