5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-8.17%
3 MONTH PERFORMANCE
-11.75%
6 MONTH PERFORMANCE
-17.18%
YEAR-TO-DATE PERFORMANCE
-10.16%
1 YEAR PERFORMANCE
-2.29%
Veris Residential, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $15.04 | $15.04 (0%) | $15.10 | $14.90 | 14.90 K | |
| 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 |
| 04/23/2025 | $16.29 | $16.08 (-1.29%) | $16.38 | $15.83 | 491.34 K | $1.50 B |
| 04/22/2025 | $15.89 | $16.10 (1.32%) | $16.13 | $15.77 | 364.00 K | $1.50 B |
| 04/21/2025 | $15.74 | $15.59 (-0.95%) | $15.85 | $15.43 | 435.90 K | $1.45 B |
| 04/17/2025 | $15.30 | $15.88 (3.79%) | $15.88 | $15.26 | 1.07 M | $1.47 B |
| 04/16/2025 | $15.28 | $15.31 (0.2%) | $15.41 | $15.13 | 772.71 K | $1.42 B |
| 04/15/2025 | $15.26 | $15.24 (-0.13%) | $15.46 | $15.17 | 441.80 K | $1.41 B |
| 04/14/2025 | $15.15 | $15.25 (0.66%) | $15.43 | $15.10 | 705.60 K | $1.41 B |
| 04/11/2025 | $14.95 | $15.06 (0.74%) | $15.11 | $14.45 | 501.24 K | $1.40 B |
| 04/10/2025 | $15.15 | $15.10 (-0.33%) | $15.45 | $14.73 | 526.20 K | $1.40 B |
| 04/09/2025 | $14.56 | $15.47 (6.25%) | $15.64 | $14.12 | 651.14 K | $1.43 B |
| 04/08/2025 | $15.58 | $14.73 (-5.46%) | $15.61 | $14.49 | 805.83 K | $1.37 B |
| 04/07/2025 | $15.45 | $15.32 (-0.84%) | $15.96 | $14.91 | 821.63 K | $1.42 B |
| 04/04/2025 | $16.27 | $15.78 (-3.01%) | $16.43 | $15.73 | 712.80 K | $1.46 B |
| 04/03/2025 | $16.90 | $16.66 (-1.42%) | $17.18 | $16.56 | 564.82 K | $1.54 B |
| 04/02/2025 | $16.92 | $17.11 (1.12%) | $17.15 | $16.81 | 559.65 K | $1.59 B |
| 04/01/2025 | $16.92 | $17.00 (0.47%) | $17.07 | $16.66 | 655.34 K | $1.58 B |
| 03/31/2025 | $16.64 | $16.92 (1.68%) | $17.02 | $16.61 | 657.10 K | $1.57 B |
| 03/28/2025 | $16.81 | $16.78 (-0.18%) | $16.83 | $16.54 | 278.10 K | $1.56 B |
| 03/27/2025 | $16.83 | $16.71 (-0.71%) | $16.97 | $16.63 | 398.82 K | $1.55 B |
| 03/26/2025 | $16.66 | $16.73 (0.42%) | $16.79 | $16.58 | 238.24 K | $1.55 B |
| 03/25/2025 | $16.61 | $16.58 (-0.18%) | $16.80 | $16.41 | 391.83 K | $1.54 B |
| 03/24/2025 | $16.45 | $16.64 (1.16%) | $16.67 | $16.45 | 565.30 K | $1.54 B |
| 03/21/2025 | $16.24 | $16.31 (0.43%) | $16.45 | $16.02 | 1.05 M | $1.51 B |
| 03/20/2025 | $16.22 | $16.31 (0.55%) | $16.51 | $16.16 | 525.80 K | $1.51 B |
| 03/19/2025 | $16.17 | $16.37 (1.24%) | $16.53 | $16.09 | 513.33 K | $1.52 B |
| 03/18/2025 | $16.46 | $16.22 (-1.46%) | $16.51 | $16.01 | 506.30 K | $1.50 B |
| 03/17/2025 | $16.06 | $16.47 (2.55%) | $16.48 | $16.06 | 418.20 K | $1.53 B |
| 03/14/2025 | $16.10 | $16.14 (0.25%) | $16.27 | $16.00 | 364.20 K | $1.50 B |
| 03/13/2025 | $16.15 | $16.04 (-0.68%) | $16.26 | $15.93 | 508.23 K | $1.49 B |
| 03/12/2025 | $16.09 | $16.09 (0%) | $16.31 | $15.96 | 542.81 K | $1.49 B |
| 03/11/2025 | $16.52 | $16.21 (-1.88%) | $16.52 | $16.08 | 466.00 K | $1.50 B |
| 03/10/2025 | $16.74 | $16.43 (-1.85%) | $16.85 | $16.31 | 506.00 K | $1.52 B |
| 03/07/2025 | $16.52 | $16.70 (1.09%) | $16.86 | $16.52 | 464.90 K | $1.55 B |
| 03/06/2025 | $16.64 | $16.53 (-0.66%) | $16.66 | $16.38 | 381.20 K | $1.53 B |
| 03/05/2025 | $16.60 | $16.74 (0.84%) | $16.86 | $16.59 | 506.70 K | $1.55 B |
| 03/04/2025 | $17.01 | $16.72 (-1.7%) | $17.09 | $16.71 | 524.44 K | $1.55 B |
| 03/03/2025 | $16.90 | $17.05 (0.89%) | $17.12 | $16.90 | 347.82 K | $1.58 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.
