Verra Mobility Corporation - Class A Common Stock (VRRM)

18.09
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 4:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verra Mobility Corporation - Class A Common Stock (VRRM)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202618.1418.3017.8218.092,117,94818.09
2/02/202619.2719.5617.0818.254,314,74718.25
1/30/202619.5119.6419.1819.301,123,87919.30
1/29/202619.8019.8619.4619.591,017,01419.59
1/28/202620.0720.1419.7419.84848,49119.84
1/27/202620.4520.6119.9920.031,864,47420.03
1/26/202621.2821.6420.2420.531,588,49920.53
1/23/202621.7721.8921.2721.321,847,52621.32
1/22/202622.0722.3321.8321.90908,17921.90
1/21/202622.2922.3621.4022.001,275,90522.00
1/20/202622.3622.6322.0722.171,295,53522.17
1/16/202622.2222.5722.1822.471,179,99922.47
1/15/202622.9422.9822.0722.291,555,04722.29
1/14/202622.7322.9422.5322.881,065,93022.88
1/13/202623.1423.1722.7822.821,574,85922.82
1/12/202623.0423.3222.9523.14754,52623.14
1/09/202623.1623.4123.0523.18844,93223.18
1/08/202622.8723.2722.8723.19977,92323.19
1/07/202622.8223.0522.6522.95807,31222.95
1/06/202622.3322.9922.1722.811,073,40122.81
1/05/202622.1922.7722.1722.48949,64522.48
1/02/202622.3222.5922.2322.331,229,07522.33
12/31/202522.5222.6522.3822.41792,52222.41
12/30/202522.6622.7922.5122.58769,11522.58
12/29/202522.5022.8022.4322.73983,21222.73
12/26/202522.2922.5622.2922.50829,90522.50
12/24/202522.2222.4722.0122.33602,22622.33
12/23/202522.5122.5121.9922.261,776,94622.26
12/22/202522.0922.6922.0922.501,290,37422.50
12/19/202521.8422.1921.8422.121,956,95922.12
12/18/202522.0822.3021.8821.941,304,12021.94
12/17/202521.7422.1621.7322.013,383,60922.01
12/16/202521.6222.1421.4721.791,406,93321.79
12/15/202521.8922.0521.5021.601,385,90721.60
12/12/202522.0322.0521.6821.801,815,94321.80
12/11/202521.4322.0421.4321.931,615,08021.93
12/10/202521.2321.4621.0121.321,177,77821.32
12/09/202521.1321.3220.9821.231,889,54421.23
12/08/202521.4121.4420.9821.102,108,63321.10
12/05/202521.4021.7021.2821.381,820,62321.38
12/04/202521.9521.9821.3921.461,755,27521.46
12/03/202521.9122.0721.8122.011,143,88022.01
12/02/202522.0022.0921.7621.821,145,23621.82
12/01/202521.7022.1221.5721.981,310,72421.98
11/28/202521.7922.0721.7221.82595,00621.82
11/26/202521.5121.9321.5121.851,662,49521.85
11/25/202521.2921.7121.2921.581,095,49921.58
11/24/202521.3021.3720.6121.071,442,66821.07
11/21/202520.9321.5220.8821.331,658,02821.33
11/20/202521.9822.2220.8220.862,842,96120.86
11/19/202522.2822.3321.8221.941,198,81921.94
11/18/202522.5522.7722.0422.361,234,80822.36
11/17/202523.1223.2422.3122.581,321,63022.58
11/14/202522.6223.2722.3423.191,213,37623.19
11/13/202522.8423.0822.6122.671,084,10222.67
11/12/202522.9823.2922.8822.911,627,26222.91
11/11/202523.0923.2622.7622.991,070,90922.99
11/10/202522.8123.3622.5223.061,335,24923.06
11/07/202522.9523.5022.6822.811,187,56022.81
11/06/202522.6622.9722.1522.912,293,53122.91
11/05/202522.9023.3621.7022.782,777,07922.78
11/04/202522.9523.4522.8322.992,756,40922.99