Dark

VRRM
Verra Mobility Corporation Class A Common Stock
stock NASDAQ

At Close

May 26, 2026 3:59:59 PM EDT

13.07USD-3.076%(-0.42)2,501,477

11.43Bid 15.10Ask 3.67Spread

Pre-market

May 21, 2026 9:28:30 AM EDT

13.04USD-3.336%(-0.45)0

After-hours

May 26, 2026 4:59:30 PM EDT

7.79USD-40.421%(-5.28)747,102

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-26	13.6100	13.6400	13.0600	13.0700	-3.113%	2,501,477	0.000%
2026-05-22	13.3700	13.5450	13.2300	13.4900	+0.898%	1,704,314	-3.113%
2026-05-21	13.1000	13.4300	12.8300	13.3700	+0.678%	1,577,490	-2.244%
2026-05-20	13.2800	13.2950	12.8900	13.2800	0.000%	1,629,118	-1.581%
2026-05-19	13.4200	13.6150	13.2250	13.2800	-0.673%	1,711,613	-1.581%
2026-05-18	13.0900	13.3800	12.9900	13.3700	+2.061%	1,687,668	-2.244%
2026-05-15	13.2700	13.4000	13.0500	13.1000	-1.132%	1,743,334	-0.229%
2026-05-14	13.5100	13.5400	13.2050	13.2500	-1.340%	3,816,795	-1.358%
2026-05-13	13.4100	13.4600	13.0050	13.4300	-1.032%	2,587,864	-2.681%
2026-05-12	13.9400	14.0200	13.5050	13.5700	-1.595%	1,999,833	-3.685%
2026-05-11	14.3000	14.4100	13.6000	13.7900	-3.566%	2,312,714	-5.221%
2026-05-08	14.5100	14.8100	14.1750	14.3000	-2.256%	2,104,810	-8.601%
2026-05-07	13.2500	14.8350	13.0195	14.6300	+2.165%	3,913,363	-10.663%
2026-05-06	14.6100	14.7250	14.1450	14.3200	-1.241%	1,999,603	-8.729%
2026-05-05	14.7600	14.7700	14.4950	14.5000	-1.628%	1,150,842	-9.862%
2026-05-04	14.7300	15.0300	14.6750	14.7400	-1.007%	1,487,086	-11.330%
2026-05-01	14.9700	15.1400	14.8300	14.8900	+0.405%	1,049,373	-12.223%
2026-04-30	14.7100	14.9650	14.6100	14.8300	-0.269%	1,328,425	-11.868%
2026-04-29	15.1400	15.2250	14.7800	14.8700	-2.620%	1,596,271	-12.105%
2026-04-28	15.2500	15.4800	15.0200	15.2700	+1.260%	1,796,811	-14.407%
2026-04-27	15.0200	15.2800	14.9500	15.0800	+0.399%	1,498,123	-13.329%
2026-04-24	14.9600	15.1450	14.7700	15.0200	-0.596%	1,515,561	-12.983%
2026-04-23	15.1200	15.1950	14.7200	15.1100	-0.461%	1,427,264	-13.501%
2026-04-22	15.3900	15.4400	15.0750	15.1800	-1.107%	1,065,413	-13.900%
2026-04-21	15.4500	15.5495	15.2550	15.3500	-0.712%	1,078,686	-14.853%
2026-04-20	15.1000	15.5300	15.1000	15.4600	+1.577%	1,314,033	-15.459%
2026-04-17	15.0600	15.3900	15.0500	15.2200	+2.561%	1,355,458	-14.126%
2026-04-16	15.0900	15.2100	14.8200	14.8400	-0.935%	912,612	-11.927%
2026-04-15	15.0100	15.1500	14.8800	14.9800	-0.133%	1,094,271	-12.750%
2026-04-14	14.8700	15.2100	14.7950	15.0000	+0.671%	910,727	-12.867%
2026-04-13	14.4300	14.9800	14.3500	14.9000	+2.759%	1,161,255	-12.282%
2026-04-10	14.8200	14.8550	14.4400	14.5000	-2.750%	987,139	-9.862%
2026-04-09	14.6800	15.0000	14.4200	14.9100	+0.675%	1,150,031	-12.341%
2026-04-08	15.0500	15.1300	14.7350	14.8100	+1.717%	1,637,397	-11.749%
2026-04-07	14.6400	14.7100	14.5100	14.5600	-0.952%	1,250,866	-10.234%
2026-04-06	14.5200	14.7800	14.3801	14.7000	+1.240%	1,513,923	-11.088%
2026-04-02	14.1800	14.5200	13.9800	14.5200	+1.610%	2,950,021	-9.986%
2026-04-01	14.3500	14.3500	13.9600	14.2900	0.000%	2,684,197	-8.537%
2026-03-31	14.3900	14.5850	14.1100	14.2900	+1.061%	1,921,542	-8.537%
2026-03-30	14.0000	14.2600	13.9300	14.1400	+1.873%	1,773,193	-7.567%
2026-03-27	14.3600	14.3700	13.8350	13.8800	-4.077%	1,358,703	-5.836%
2026-03-26	14.1400	14.7600	14.1400	14.4700	+1.331%	2,393,847	-9.675%
2026-03-25	14.3900	14.5800	13.9400	14.2800	+0.281%	2,224,795	-8.473%
2026-03-24	14.4900	14.6850	14.1700	14.2400	-2.732%	1,857,617	-8.216%
2026-03-23	14.6000	14.7400	14.2050	14.6400	+2.092%	2,964,306	-10.724%
2026-03-20	14.5200	14.6750	14.3100	14.3400	-1.172%	3,084,320	-8.856%
2026-03-19	14.4600	14.8300	14.3400	14.5100	-0.480%	1,621,698	-9.924%
2026-03-18	14.6100	14.8100	14.5300	14.5800	-1.818%	1,879,728	-10.357%
2026-03-17	15.0000	15.2900	14.7600	14.8500	-0.269%	1,601,307	-11.987%
2026-03-16	15.0300	15.3700	14.8600	14.8900	-0.401%	1,115,041	-12.223%
2026-03-13	15.2600	15.5000	14.9250	14.9500	-1.385%	1,455,603	-12.575%
2026-03-12	15.5400	15.6800	15.1400	15.1600	-3.624%	1,645,143	-13.786%
2026-03-11	16.0200	16.1750	15.6800	15.7300	-2.116%	1,344,579	-16.910%
2026-03-10	16.1200	16.1500	15.7600	16.0700	-1.108%	1,277,637	-18.668%
2026-03-09	16.2100	16.3700	15.9300	16.2500	-1.336%	1,835,537	-19.569%
2026-03-06	16.3300	16.5100	16.1250	16.4700	-0.182%	1,264,874	-20.644%
2026-03-05	16.5000	16.7100	16.3775	16.5000	0.000%	924,652	-20.788%
2026-03-04	16.7200	16.9600	16.4950	16.5000	-1.727%	1,068,762	-20.788%
2026-03-03	16.4700	17.0000	16.2800	16.7900	+0.539%	1,458,983	-22.156%
2026-03-02	16.5000	17.0300	16.4400	16.7000	-0.060%	1,612,103	-21.737%
2026-02-27	16.8300	16.8850	16.4200	16.7100	-1.416%	1,871,606	-21.783%
2026-02-26	16.4400	17.1200	16.3300	16.9500	+4.759%	2,662,285	-22.891%
2026-02-25	16.5900	17.3800	15.5800	16.1800	-13.522%	5,670,103	-19.221%
2026-02-24	18.6300	18.9100	18.5300	18.7100	+0.754%	1,438,119	-30.144%
2026-02-23	18.9600	18.9950	18.2805	18.5700	-1.954%	2,304,868	-29.618%
2026-02-20	18.5300	19.1400	18.5000	18.9400	+2.711%	1,519,293	-30.993%
2026-02-19	18.4000	18.6000	18.2400	18.4400	-0.162%	1,713,083	-29.121%
2026-02-18	18.2800	18.5350	18.1600	18.4700	+1.039%	827,463	-29.237%
2026-02-17	18.4300	18.6500	17.9500	18.2800	-0.490%	1,558,374	-28.501%
2026-02-13	18.5500	18.6700	18.2700	18.3700	-0.163%	1,795,204	-28.851%
2026-02-12	18.5500	18.7100	18.2800	18.4000	-0.969%	1,631,893	-28.967%
2026-02-11	18.7600	19.0900	18.2850	18.5800	-0.482%	1,657,405	-29.656%
2026-02-10	18.6200	18.9400	18.4950	18.6700	+0.647%	1,159,917	-29.995%
2026-02-09	18.9000	19.0187	18.3500	18.5500	-1.696%	1,350,194	-29.542%
2026-02-06	18.6600	18.9600	18.1900	18.8700	+1.506%	2,238,751	-30.737%
2026-02-05	18.7500	18.9950	18.5000	18.5900	-1.064%	1,666,647	-29.693%
2026-02-04	18.0300	19.0000	18.0000	18.7900	+3.870%	1,388,518	-30.442%
2026-02-03	18.1400	18.3000	17.8200	18.0900	-0.877%	2,117,948	-27.750%
2026-02-02	19.2700	19.5600	17.0800	18.2500	-5.440%	4,314,826	-28.384%
2026-01-30	19.5100	19.6400	19.1800	19.3000	-1.480%	1,123,879	-32.280%
2026-01-29	19.8000	19.8600	19.4600	19.5900	-1.260%	1,017,019	-33.282%
2026-01-28	20.0700	20.1450	19.7400	19.8400	-0.949%	848,496	-34.123%
2026-01-27	20.4500	20.6150	19.9900	20.0300	-2.435%	1,864,474	-34.748%
2026-01-26	21.2800	21.6450	20.2400	20.5300	-3.705%	1,588,532	-36.337%
2026-01-23	21.7700	21.8900	21.2700	21.3200	-2.648%	1,847,526	-38.696%
2026-01-22	22.0700	22.3299	21.8301	21.9000	-0.455%	908,179	-40.320%
2026-01-21	22.2900	22.3600	21.4000	22.0000	-0.767%	1,275,891	-40.591%
2026-01-20	22.3600	22.6300	22.0700	22.1700	-1.335%	1,295,532	-41.046%
2026-01-16	22.2200	22.5750	22.1850	22.4700	+0.808%	1,179,699	-41.834%
2026-01-15	22.9400	22.9800	22.0650	22.2900	-2.579%	1,555,047	-41.364%
2026-01-14	22.7300	22.9400	22.5300	22.8800	+0.263%	1,066,135	-42.876%
2026-01-13	23.1400	23.1700	22.7800	22.8200	-1.383%	1,575,059	-42.726%
2026-01-12	23.0400	23.3200	22.9500	23.1400	-0.173%	754,526	-43.518%
2026-01-09	23.1600	23.4050	23.0500	23.1800	-0.043%	838,923	-43.615%
2026-01-08	22.8700	23.2650	22.8700	23.1900	+1.046%	978,723	-43.639%
2026-01-07	22.8200	23.0500	22.6500	22.9500	+0.614%	807,312	-43.050%
2026-01-06	22.3300	22.9900	22.1700	22.8100	+1.468%	1,073,476	-42.701%
2026-01-05	22.1900	22.7650	22.1700	22.4800	+0.672%	949,644	-41.859%
2026-01-02	22.3200	22.5850	22.2300	22.3300	-0.357%	1,229,075	-41.469%
2025-12-31	22.5200	22.6500	22.3800	22.4100	-0.753%	792,522	-41.678%
2025-12-30	22.6600	22.7900	22.5100	22.5800	-0.682%	768,914	-42.117%
2025-12-29	22.5000	22.8000	22.4300	22.7350	+1.044%	983,118	-42.512%
2025-12-26	22.2900	22.5600	22.2850	22.5000	+0.761%	829,905	-41.911%
2025-12-24	22.2200	22.4700	22.0100	22.3300	+0.314%	602,226	-41.469%
2025-12-23	22.5100	22.5100	21.9900	22.2600	-1.067%	1,777,054	-41.285%
2025-12-22	22.0900	22.6900	22.0900	22.5000	+1.718%	1,290,374	-41.911%
2025-12-19	21.8400	22.1900	21.8400	22.1200	+0.820%	1,956,959	-40.913%
2025-12-18	22.0800	22.3000	21.8750	21.9400	-0.318%	1,304,120	-40.428%
2025-12-17	21.7400	22.1600	21.7350	22.0100	+1.010%	3,383,691	-40.618%
2025-12-16	21.6200	22.1350	21.4700	21.7900	+0.880%	1,406,933	-40.018%
2025-12-15	21.8900	22.0500	21.5000	21.6000	-0.917%	1,385,907	-39.491%
2025-12-12	22.0300	22.0500	21.6800	21.8000	-0.593%	1,815,768	-40.046%
2025-12-11	21.4300	22.0400	21.4300	21.9300	+2.909%	1,615,262	-40.401%
2025-12-10	21.2300	21.4600	21.0100	21.3100	+0.377%	1,177,652	-38.667%
2025-12-09	21.1300	21.3200	20.9750	21.2300	+0.616%	1,889,544	-38.436%
2025-12-08	21.4100	21.4400	20.9800	21.1000	-1.310%	2,108,633	-38.057%
2025-12-05	21.4000	21.7000	21.2800	21.3800	-0.373%	1,820,623	-38.868%
2025-12-04	21.9500	21.9800	21.3900	21.4600	-2.499%	1,755,275	-39.096%
2025-12-03	21.9100	22.0700	21.8100	22.0100	+0.871%	1,143,880	-40.618%
2025-12-02	22.0000	22.0850	21.7600	21.8200	-0.728%	1,145,236	-40.101%
2025-12-01	21.7000	22.1200	21.5750	21.9800	+0.733%	1,310,724	-40.537%
2025-11-28	21.7900	22.0700	21.7200	21.8200	-0.092%	595,006	-40.101%
2025-11-26	21.5100	21.9350	21.5100	21.8400	+1.205%	1,662,495	-40.156%
2025-11-25	21.2900	21.7100	21.2900	21.5800	+2.421%	1,095,499	-39.435%
2025-11-24	21.3000	21.3700	20.6100	21.0700	-1.219%	1,516,022	-37.969%
2025-11-21	20.9300	21.5150	20.8750	21.3300	+2.253%	1,658,028	-38.725%
2025-11-20	21.9800	22.2200	20.8200	20.8600	-4.923%	2,842,776	-37.344%
2025-11-19	22.2800	22.3299	21.8200	21.9400	-1.878%	1,198,819	-40.428%
2025-11-18	22.5500	22.7750	22.0400	22.3600	-0.974%	1,234,808	-41.547%
2025-11-17	23.1200	23.2400	22.3100	22.5800	-2.630%	1,321,634	-42.117%
2025-11-14	22.6200	23.2700	22.3400	23.1900	+2.294%	1,213,376	-43.639%
2025-11-13	22.8400	23.0800	22.6100	22.6700	-1.048%	1,084,102	-42.347%
2025-11-12	22.9800	23.2900	22.8800	22.9100	-0.348%	1,627,265	-42.951%
2025-11-11	23.0900	23.2600	22.7600	22.9900	-0.304%	1,070,909	-43.149%
2025-11-10	22.8100	23.3600	22.5250	23.0600	+1.096%	1,335,249	-43.322%
2025-11-07	22.9500	23.5050	22.6800	22.8100	-0.436%	1,187,560	-42.701%
2025-11-06	22.6600	22.9700	22.1500	22.9100	+0.571%	2,293,531	-42.951%
2025-11-05	22.9000	23.3550	21.7000	22.7800	-0.913%	2,777,079	-42.625%
2025-11-04	22.9500	23.4500	22.8300	22.9900	+0.437%	2,756,408	-43.149%
2025-11-03	22.8600	23.3500	22.6800	22.8900	-1.379%	1,933,471	-42.901%
2025-10-31	23.2700	23.7200	22.7800	23.2100	-1.192%	2,569,024	-43.688%
2025-10-30	25.3800	25.4491	23.1100	23.4900	-1.468%	2,942,832	-44.359%
2025-10-29	23.8500	24.2100	23.6100	23.8400	-0.667%	1,123,207	-45.176%
2025-10-28	24.0000	24.1300	23.7200	24.0000	-0.498%	833,773	-45.542%
2025-10-27	23.9200	24.2450	23.6100	24.1200	+0.710%	1,095,797	-45.813%
2025-10-24	24.7900	24.7900	23.9250	23.9500	-2.879%	996,461	-45.428%
2025-10-23	24.7200	24.9900	24.2850	24.6600	-0.524%	681,388	-46.999%
2025-10-22	24.8200	25.0750	24.5500	24.7900	+0.081%	585,876	-47.277%
2025-10-21	24.3900	24.8800	24.3500	24.7700	+1.309%	687,053	-47.235%
2025-10-20	24.3400	24.5000	23.6900	24.4500	+0.783%	835,552	-46.544%
2025-10-17	24.3400	24.6650	24.1600	24.2600	-0.329%	676,348	-46.125%
2025-10-16	24.3300	24.5400	24.1300	24.3400	+0.371%	769,951	-46.302%
2025-10-15	24.2400	24.4400	24.0150	24.2500	+0.124%	747,016	-46.103%
2025-10-14	23.8600	24.2950	23.8200	24.2200	+0.791%	1,092,978	-46.036%
2025-10-13	24.0000	24.0800	23.6100	24.0300	+0.418%	1,272,160	-45.610%
2025-10-10	23.4900	24.7700	23.4900	23.9300	+1.917%	1,518,239	-45.382%
2025-10-09	23.9500	24.0000	23.4100	23.4800	-2.126%	749,276	-44.336%
2025-10-08	24.3100	24.4490	23.8650	23.9900	-0.663%	1,197,380	-45.519%
2025-10-07	23.8800	24.2600	23.6700	24.1500	+1.300%	1,933,306	-45.880%
2025-10-06	23.6600	23.9800	23.3400	23.8400	+0.294%	1,029,950	-45.176%
2025-10-03	24.1300	24.2500	23.7500	23.7700	-1.898%	1,583,089	-45.015%
2025-10-02	24.3000	24.4500	24.0893	24.2300	-0.370%	728,970	-46.059%
2025-10-01	24.4000	24.5350	23.5600	24.3200	-1.538%	1,482,805	-46.258%
2025-09-30	24.6400	24.8700	24.4300	24.7000	-0.242%	995,245	-47.085%
2025-09-29	24.6800	25.1100	24.4250	24.7600	+1.144%	1,094,251	-47.213%
2025-09-26	24.6700	24.9300	24.3900	24.4800	-0.649%	1,066,455	-46.609%
2025-09-25	24.2900	24.6500	24.0640	24.6400	+1.149%	691,320	-46.956%
2025-09-24	24.4300	24.6916	24.1850	24.3600	0.000%	715,251	-46.346%
2025-09-23	24.4600	24.7200	24.2000	24.3600	-0.409%	512,912	-46.346%
2025-09-22	24.3900	24.6700	24.1900	24.4600	+0.287%	783,228	-46.566%
2025-09-19	24.7300	24.7450	24.2000	24.3900	-0.974%	2,172,241	-46.412%
2025-09-18	24.1300	24.7100	23.7700	24.6300	+2.199%	970,829	-46.935%
2025-09-17	24.2700	24.6600	24.0300	24.1000	+0.125%	1,086,255	-45.768%
2025-09-16	24.3600	24.5000	23.8500	24.0700	-1.352%	1,805,778	-45.700%
2025-09-15	24.6400	24.7850	24.3000	24.4000	-0.773%	563,363	-46.434%
2025-09-12	25.0000	25.0400	24.5600	24.5900	-1.875%	639,902	-46.848%
2025-09-11	24.3000	25.1000	24.2800	25.0600	+3.298%	639,956	-47.845%
2025-09-10	24.3400	24.5563	23.8900	24.2600	-0.655%	869,680	-46.125%
2025-09-09	24.4500	24.5200	24.1701	24.4200	-0.123%	589,421	-46.478%
2025-09-08	24.8500	24.8800	24.4200	24.4500	-1.649%	843,798	-46.544%
2025-09-05	24.9800	25.3100	24.5150	24.8600	-0.639%	678,318	-47.426%
2025-09-04	24.5100	25.0300	24.4850	25.0200	+2.122%	701,951	-47.762%
2025-09-03	24.6000	24.8950	24.4300	24.5000	-1.010%	820,228	-46.653%
2025-09-02	24.7700	25.0300	24.6218	24.7500	-0.402%	691,603	-47.192%
2025-08-29	25.2700	25.2700	24.6900	24.8500	-1.350%	753,969	-47.404%
2025-08-28	25.3900	25.4000	24.9750	25.1900	-0.709%	803,797	-48.114%
2025-08-27	24.8900	25.4000	24.8900	25.3700	+1.643%	534,489	-48.482%
2025-08-26	24.8900	25.1000	24.6750	24.9600	0.000%	888,560	-47.636%
2025-08-25	25.3100	25.4400	24.9300	24.9600	-2.271%	769,614	-47.636%
2025-08-22	24.7400	25.5650	24.6150	25.5400	+3.821%	854,046	-48.825%
2025-08-21	24.6800	25.2700	24.5750	24.6000	+0.902%	947,592	-46.870%
2025-08-20	24.2900	24.4000	24.1800	24.3800	+0.744%	681,934	-46.390%
2025-08-19	24.1700	24.3750	24.0650	24.2000	+0.290%	684,399	-45.992%
2025-08-18	24.2900	24.4450	24.0750	24.1300	-0.659%	646,094	-45.835%
2025-08-15	24.2300	24.3000	24.0600	24.2900	+0.705%	720,644	-46.192%
2025-08-14	24.4100	24.4550	24.0950	24.1200	-1.951%	651,121	-45.813%
2025-08-13	24.2000	24.7300	24.1200	24.6000	+2.202%	1,032,677	-46.870%
2025-08-12	23.8000	24.3200	23.6450	24.0700	+1.604%	891,832	-45.700%
2025-08-11	23.4500	23.7000	23.2100	23.6900	+0.851%	928,665	-44.829%
2025-08-08	23.8900	24.0850	23.4000	23.4900	-2.410%	1,252,549	-44.359%
2025-08-07	24.9400	25.0400	22.8600	24.0700	-3.566%	2,758,201	-45.700%
2025-08-06	25.2400	25.2900	24.9100	24.9600	-0.716%	1,159,344	-47.636%
2025-08-05	25.3100	25.4200	25.0200	25.1400	-0.514%	1,470,630	-48.011%
2025-08-04	24.7600	25.2700	24.6408	25.2700	+2.557%	717,485	-48.279%
2025-08-01	25.0100	25.2200	24.6200	24.6400	-2.454%	1,101,639	-46.956%
2025-07-31	25.0600	25.3100	24.8850	25.2600	-0.119%	987,736	-48.258%
2025-07-30	24.9500	25.5704	24.9150	25.2900	+1.363%	1,097,638	-48.319%
2025-07-29	25.0900	25.2150	24.7200	24.9500	-0.439%	753,400	-47.615%
2025-07-28	25.0000	25.2800	24.8900	25.0600	+0.360%	927,905	-47.845%
2025-07-25	24.5400	25.0800	24.3700	24.9700	+2.252%	1,364,180	-47.657%
2025-07-24	24.6200	24.7300	24.3600	24.4200	-0.772%	1,069,074	-46.478%
2025-07-23	24.7800	24.8400	24.4900	24.6100	-0.646%	822,165	-46.892%
2025-07-22	24.4800	24.8450	24.3950	24.7700	+1.102%	838,177	-47.235%
2025-07-21	24.6800	24.8200	24.4700	24.5000	-0.568%	683,742	-46.653%
2025-07-18	25.1300	25.1300	24.5950	24.6400	-0.925%	654,311	-46.956%
2025-07-17	24.9700	25.2200	24.8600	24.8700	-0.361%	1,109,123	-47.447%
2025-07-16	24.6500	25.0600	24.4600	24.9600	+1.878%	668,878	-47.636%
2025-07-15	25.1200	25.3600	24.4200	24.5000	-1.961%	598,620	-46.653%
2025-07-14	24.7500	25.1400	24.7000	24.9900	+0.644%	424,703	-47.699%
2025-07-11	25.3600	25.3600	24.8050	24.8300	-2.244%	638,951	-47.362%
2025-07-10	25.1700	25.5000	25.0500	25.4000	+0.237%	740,736	-48.543%
2025-07-09	25.0900	25.4000	25.0700	25.3400	+1.198%	492,686	-48.421%
2025-07-08	25.2500	25.4100	24.9800	25.0400	-0.635%	653,131	-47.804%
2025-07-07	25.4100	25.7300	25.0750	25.2000	-1.754%	829,061	-48.135%
2025-07-03	25.7200	25.7200	25.5200	25.6500	+0.470%	339,400	-49.045%
2025-07-02	25.6200	25.6200	25.2900	25.5300	-0.468%	789,782	-48.805%
2025-07-01	25.2100	25.8300	25.2100	25.6500	+1.024%	613,603	-49.045%
2025-06-30	25.4400	25.5800	25.1950	25.3900	-0.039%	719,099	-48.523%
2025-06-27	25.2800	25.4700	25.1000	25.4000	+0.356%	2,002,411	-48.543%
2025-06-26	25.0500	25.3500	24.9400	25.3100	+1.200%	705,070	-48.360%
2025-06-25	25.2400	25.2700	24.9300	25.0100	-0.715%	1,061,853	-47.741%
2025-06-24	24.6400	25.2300	24.3602	25.1900	+3.195%	1,892,213	-48.114%
2025-06-23	24.2000	24.4300	23.9900	24.4100	+0.993%	1,672,713	-46.456%
2025-06-20	24.0400	24.2900	23.8400	24.1700	+0.750%	3,332,587	-45.925%
2025-06-18	23.8900	24.3550	23.8400	23.9900	0.000%	885,229	-45.519%
2025-06-17	23.9600	24.3200	23.8870	23.9900	-0.745%	703,990	-45.519%
2025-06-16	24.1300	24.2350	23.9100	24.1700	+0.961%	776,615	-45.925%
2025-06-13	24.0900	24.4200	23.8400	23.9400	-1.805%	1,015,313	-45.405%
2025-06-12	24.0700	24.4050	23.9900	24.3800	+0.041%	706,765	-46.390%
2025-06-11	24.6300	24.6300	24.2400	24.3700	-0.327%	821,766	-46.368%
2025-06-10	24.3300	24.5700	24.1200	24.4500	+1.284%	675,367	-46.544%
2025-06-09	24.4200	24.5600	24.0300	24.1400	-0.944%	695,939	-45.857%
2025-06-06	24.6700	24.6700	24.0900	24.3700	-0.041%	1,158,680	-46.368%
2025-06-05	24.3400	24.6000	24.3100	24.3800	+0.371%	668,789	-46.390%
2025-06-04	24.1600	24.4700	24.1300	24.2900	+0.705%	774,830	-46.192%
2025-06-03	23.8100	24.2350	23.6100	24.1200	+2.074%	735,304	-45.813%
2025-06-02	23.4900	23.8500	23.4600	23.6300	-0.085%	677,962	-44.689%
2025-05-30	23.8000	23.8000	23.5000	23.6500	-0.797%	689,330	-44.736%
2025-05-29	24.0600	24.1300	23.7000	23.8400	-0.873%	425,921	-45.176%
2025-05-28	24.0300	24.3100	23.9150	24.0500	-0.249%	960,637	-45.655%
2025-05-27	23.7800	24.1100	23.5400	24.1100	+2.771%	496,258	-45.790%
2025-05-23	23.4300	23.5800	23.3400	23.4600	-1.263%	627,648	-44.288%
2025-05-22	23.7700	23.8400	23.5950	23.7600	-0.544%	700,265	-44.992%
2025-05-21	24.2200	24.3700	23.8650	23.8900	-2.609%	904,711	-45.291%
2025-05-20	24.0000	24.9600	23.6750	24.5300	+3.502%	1,269,122	-46.718%
2025-05-19	23.4700	23.9100	23.3500	23.7000	-0.084%	1,215,126	-44.852%
2025-05-16	23.6600	23.9900	23.5700	23.7200	+0.127%	1,537,191	-44.899%
2025-05-15	23.5200	24.0200	23.3600	23.6900	+1.023%	733,959	-44.829%
2025-05-14	23.3500	24.6800	23.3000	23.4500	-0.425%	1,089,361	-44.264%
2025-05-13	24.3900	24.3900	23.5100	23.5500	-3.126%	2,041,679	-44.501%
2025-05-12	24.7800	24.8100	24.1400	24.3100	+0.496%	1,192,923	-46.236%
2025-05-09	24.1400	24.3950	23.8600	24.1900	-0.371%	1,255,155	-45.969%
2025-05-08	24.0000	24.7600	23.5700	24.2800	+9.320%	1,779,848	-46.170%
2025-05-07	22.2700	22.4041	22.1100	22.2100	-0.180%	1,440,252	-41.153%
2025-05-06	22.1800	22.3500	21.9250	22.2500	-0.447%	981,421	-41.258%
2025-05-05	22.5900	22.5900	22.2500	22.3500	-1.629%	879,296	-41.521%
2025-05-02	21.8600	22.8200	21.8600	22.7200	+4.652%	1,067,559	-42.474%
2025-05-01	21.9000	22.2400	21.5450	21.7100	-0.413%	1,242,338	-39.797%
2025-04-30	22.1600	22.2250	21.4400	21.8000	-2.504%	1,184,351	-40.046%
2025-04-29	21.9200	22.4300	21.7300	22.3600	+1.683%	1,101,744	-41.547%
2025-04-28	22.0200	22.5500	21.7100	21.9900	+0.365%	1,387,689	-40.564%
2025-04-25	22.0400	22.7350	21.7650	21.9100	-0.815%	1,474,670	-40.347%
2025-04-24	22.2200	22.7450	22.0400	22.0900	-0.719%	1,464,747	-40.833%
2025-04-23	22.2000	22.7000	22.1000	22.2500	+1.645%	1,213,372	-41.258%
2025-04-22	21.7400	22.1400	21.5600	21.8900	+4.288%	1,156,160	-40.292%
2025-04-21	21.0700	21.1400	20.7400	20.9900	-1.502%	892,866	-37.732%
2025-04-17	21.3800	21.6450	21.1300	21.3100	-0.421%	772,433	-38.667%
2025-04-16	21.3200	21.8792	21.3100	21.4000	+0.375%	1,137,390	-38.925%
2025-04-15	22.1800	22.4800	21.2700	21.3200	-4.007%	993,024	-38.696%
2025-04-14	21.9700	22.2800	21.7100	22.2100	+1.881%	1,298,516	-41.153%
2025-04-11	21.8000	22.1300	21.4779	21.8000	+0.322%	1,125,014	-40.046%
2025-04-10	21.9100	22.1700	21.2700	21.7300	-2.600%	1,265,590	-39.853%
2025-04-09	20.7800	22.8200	20.5640	22.3100	+7.002%	1,772,203	-41.416%
2025-04-08	21.9200	22.2200	20.5000	20.8500	-3.873%	1,436,411	-37.314%
2025-04-07	21.9100	22.9100	21.0800	21.6900	-3.126%	2,117,237	-39.742%
2025-04-04	22.7600	23.0100	22.1550	22.3900	-3.947%	1,355,868	-41.626%
2025-04-03	22.8600	23.5400	22.5700	23.3100	0.000%	2,032,542	-43.930%
2025-04-02	22.7200	23.4500	22.0200	23.3100	+1.260%	1,650,283	-43.930%
2025-04-01	22.4000	23.0300	22.1000	23.0200	+2.266%	2,569,113	-43.223%
2025-03-31	20.0900	22.8700	19.8200	22.5100	+11.491%	3,833,069	-41.937%
2025-03-28	20.7700	20.8900	20.1450	20.1900	-2.933%	823,744	-35.265%
2025-03-27	20.8600	21.0150	20.4300	20.8000	-1.141%	1,085,103	-37.163%
2025-03-26	21.0900	21.3200	20.9900	21.0400	-0.142%	873,142	-37.880%
2025-03-25	21.3000	21.3800	21.0000	21.0700	-0.940%	679,400	-37.969%
2025-03-24	21.5400	21.5400	21.2428	21.2700	+0.949%	851,162	-38.552%
2025-03-21	20.8800	21.0800	20.6100	21.0700	+0.813%	2,891,388	-37.969%
2025-03-20	20.6500	20.9500	20.6000	20.9000	+0.336%	931,764	-37.464%
2025-03-19	20.3200	21.2600	20.2650	20.8300	+2.510%	1,316,782	-37.254%
2025-03-18	20.6900	20.8450	20.2400	20.3200	-2.448%	1,205,219	-35.679%
2025-03-17	20.6200	20.9200	20.3700	20.8300	+0.823%	1,062,035	-37.254%
2025-03-14	20.2300	20.6600	20.0100	20.6600	+2.277%	1,127,877	-36.738%
2025-03-13	19.7300	20.3374	19.5300	20.2000	+2.227%	1,375,545	-35.297%
2025-03-12	19.9400	20.0100	19.5100	19.7600	-0.753%	1,606,966	-33.856%
2025-03-11	20.2200	20.5650	19.7700	19.9100	-1.533%	2,266,609	-34.355%
2025-03-10	21.1000	21.1400	20.1600	20.2200	-4.261%	1,308,908	-35.361%
2025-03-07	21.1800	21.3500	20.6000	21.1200	-0.565%	962,246	-38.116%
2025-03-06	21.3400	21.5400	21.1200	21.2400	-2.030%	1,085,549	-38.465%
2025-03-05	22.4800	22.5300	21.5700	21.6800	-3.943%	1,559,336	-39.714%
2025-03-04	22.7300	23.1100	22.4750	22.5700	-1.699%	1,800,650	-42.091%
2025-03-03	23.1500	23.3000	22.8100	22.9600	+0.306%	1,855,153	-43.075%
2025-02-28	25.5000	25.5400	22.5800	22.8900	-11.792%	3,275,815	-42.901%
2025-02-27	25.6900	26.2400	25.6900	25.9500	+0.154%	976,725	-49.634%
2025-02-26	25.9800	26.3800	25.8800	25.9100	-0.956%	1,019,137	-49.556%
2025-02-25	26.0800	26.2700	25.9000	26.1600	+1.238%	1,542,577	-50.038%
2025-02-24	25.9800	26.0200	25.6650	25.8400	-0.424%	911,757	-49.420%
2025-02-21	26.3300	26.4700	25.5600	25.9500	-0.689%	1,108,070	-49.634%
2025-02-20	26.2900	26.4200	25.8600	26.1300	-1.210%	1,046,787	-49.981%
2025-02-19	26.3000	26.7000	26.1533	26.4500	-0.377%	835,044	-50.586%
2025-02-18	26.3100	26.8000	26.2200	26.5500	+0.836%	2,161,234	-50.772%
2025-02-14	26.6200	26.8850	26.3100	26.3300	-0.941%	588,023	-50.361%
2025-02-13	26.2600	26.5800	25.9250	26.5800	+1.878%	688,428	-50.828%
2025-02-12	25.7600	26.2550	25.7600	26.0900	-0.268%	769,009	-49.904%
2025-02-11	25.8100	26.1650	25.8100	26.1600	+0.926%	2,509,888	-50.038%
2025-02-10	25.8900	26.0525	25.7600	25.9200	+0.543%	588,935	-49.576%
2025-02-07	25.9000	26.1100	25.7000	25.7800	-0.386%	843,194	-49.302%
2025-02-06	26.1400	26.1400	25.7400	25.8800	-0.614%	838,333	-49.498%
2025-02-05	25.9000	26.2750	25.8450	26.0400	+0.541%	816,041	-49.808%
2025-02-04	26.0000	26.0700	25.6200	25.9000	-1.107%	901,012	-49.537%
2025-02-03	25.9000	26.6400	25.7600	26.1900	-0.758%	868,406	-50.095%
2025-01-31	26.7600	26.8350	26.1250	26.3900	-1.272%	919,777	-50.474%
2025-01-30	26.5400	26.9800	26.4900	26.7300	+1.288%	638,849	-51.104%
2025-01-29	26.7000	26.8950	26.0300	26.3900	-1.272%	871,959	-50.474%
2025-01-28	26.8700	27.0600	26.4950	26.7300	-0.521%	876,408	-51.104%
2025-01-27	26.6200	27.2000	26.6045	26.8700	+0.599%	1,028,791	-51.358%
2025-01-24	26.3300	26.8895	26.3200	26.7100	+0.945%	1,057,855	-51.067%
2025-01-23	25.9500	26.6600	25.8440	26.4600	+2.162%	907,097	-50.605%
2025-01-22	25.9700	26.3400	25.7601	25.9000	-0.690%	956,347	-49.537%
2025-01-21	25.7000	26.4810	25.7000	26.0800	+2.355%	1,116,531	-49.885%
2025-01-17	25.4000	25.5400	25.2800	25.4800	+0.991%	767,513	-48.705%
2025-01-16	25.1800	25.5900	25.1800	25.2300	+0.199%	805,592	-48.197%
2025-01-15	25.4100	25.4150	25.0200	25.1800	+0.680%	536,975	-48.094%
2025-01-14	24.8500	25.0500	24.5800	25.0100	+1.132%	684,155	-47.741%
2025-01-13	24.4400	24.8000	24.3200	24.7300	+0.856%	838,294	-47.149%
2025-01-10	24.3600	24.5950	24.1500	24.5200	-0.889%	758,509	-46.697%
2025-01-08	24.4300	24.8700	24.2237	24.7400	+0.487%	711,208	-47.171%
2025-01-07	24.5600	24.7300	24.3106	24.6200	+0.367%	748,579	-46.913%
2025-01-06	24.1900	24.7200	24.1300	24.5300	+1.280%	780,687	-46.718%
2025-01-03	24.1900	24.4500	24.0100	24.2200	+0.707%	813,207	-46.036%
2025-01-02	24.4300	24.4750	23.8500	24.0500	-0.538%	799,551	-45.655%
2024-12-31	24.2500	24.4800	24.0700	24.1800	+0.332%	1,434,269	-45.947%
2024-12-30	23.8900	24.2600	23.7300	24.1000	0.000%	2,824,379	-45.768%
2024-12-27	23.8900	24.1300	23.6500	24.1000	+0.125%	692,301	-45.768%
2024-12-26	23.7400	24.1400	23.6600	24.0700	+0.669%	456,412	-45.700%
2024-12-24	23.7000	23.9100	23.5000	23.9100	+0.716%	321,671	-45.337%
2024-12-23	23.5500	23.7500	23.3100	23.7400	+0.338%	778,952	-44.945%
2024-12-20	23.5500	24.0250	23.4100	23.6600	+0.085%	2,168,616	-44.759%
2024-12-19	23.4800	23.9000	23.4200	23.6400	+1.199%	1,108,784	-44.712%
2024-12-18	24.0200	24.4100	23.2800	23.3600	-2.504%	1,413,814	-44.050%
2024-12-17	24.1900	24.3100	23.7000	23.9600	-1.440%	1,096,303	-45.451%
2024-12-16	23.7000	24.3600	23.7000	24.3100	+2.186%	977,614	-46.236%
2024-12-13	23.9900	24.2250	23.7200	23.7900	-0.916%	977,449	-45.061%
2024-12-12	23.7400	24.1200	23.7400	24.0100	+0.967%	970,600	-45.564%
2024-12-11	23.6400	24.1750	23.5600	23.7800	+1.020%	1,192,655	-45.038%
2024-12-10	23.7200	23.7200	23.3000	23.5400	-0.212%	1,099,919	-44.477%
2024-12-09	23.9500	24.1500	23.4700	23.5900	-0.506%	1,036,134	-44.595%
2024-12-06	24.0500	24.1610	23.6400	23.7100	-0.795%	697,270	-44.876%
2024-12-05	23.5500	23.9300	23.4300	23.9000	+1.271%	937,923	-45.314%
2024-12-04	23.6200	23.8400	23.5800	23.6000	+0.511%	913,755	-44.619%
2024-12-03	23.8000	23.9450	23.4400	23.4800	-1.262%	836,037	-44.336%
2024-12-02	23.6600	23.8450	23.3500	23.7800	+0.507%	1,220,636	-45.038%

.dark-mode .M3xLlh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3xLlh{ color: #333333; background-color: white; border: 2px solid #333333; }VRRMVerra Mobility Corporation Class A Common Stockstock NASDAQ

VRRM
Verra Mobility Corporation Class A Common Stock
stock NASDAQ