Dark

VRRM
Verra Mobility Corporation Class A Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:57 PM EDT

4.19USD0.000%(0.00)2,911,182

4.18Bid 4.77Ask 0.59Spread

Pre-market

Jul 27, 2026 8:04:30 AM EDT

4.08USD+0.741%(+0.03)0

After-hours

Jul 28, 2026 4:12:30 PM EDT

4.18USD-0.239%(-0.01)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	4.2800	4.3100	4.1400	4.1900	0.000%	2,911,182	0.000%
2026-07-27	4.1100	4.2350	4.0700	4.1900	+3.457%	4,288,258	0.000%
2026-07-24	3.9100	4.0650	3.9100	4.0500	+3.846%	2,979,485	+3.457%
2026-07-23	3.9400	3.9800	3.8700	3.9000	-2.500%	2,631,580	+7.436%
2026-07-22	4.1200	4.1900	3.9420	4.0000	-2.913%	2,916,688	+4.750%
2026-07-21	4.0200	4.1300	4.0000	4.1200	+1.229%	2,933,259	+1.699%
2026-07-20	4.0700	4.1200	4.0350	4.0700	-1.214%	3,212,706	+2.948%
2026-07-17	4.2500	4.2700	4.0900	4.1200	-3.286%	3,551,904	+1.699%
2026-07-16	4.2900	4.3798	4.2500	4.2600	-0.699%	2,699,067	-1.643%
2026-07-15	4.3500	4.4650	4.2600	4.2900	-1.152%	2,661,291	-2.331%
2026-07-14	4.4600	4.5200	4.3400	4.3400	-3.982%	3,205,844	-3.456%
2026-07-13	4.2550	4.7500	4.2550	4.5200	+9.709%	10,658,601	-7.301%
2026-07-10	4.2800	4.3150	4.0700	4.1200	-2.370%	3,056,790	+1.699%
2026-07-09	4.2000	4.2300	4.1300	4.2200	-0.118%	3,916,173	-0.711%
2026-07-08	4.1900	4.3200	4.1300	4.2250	+0.118%	4,266,871	-0.828%
2026-07-07	4.3500	4.4500	4.2050	4.2200	-2.765%	3,020,111	-0.711%
2026-07-06	4.3000	4.3600	4.1350	4.3400	+0.930%	4,397,150	-3.456%
2026-07-02	4.2900	4.4683	4.2566	4.3000	+1.896%	4,235,229	-2.558%
2026-07-01	4.3100	4.4101	4.2000	4.2200	-0.706%	5,099,470	-0.711%
2026-06-30	4.3600	4.4000	4.1800	4.2500	-3.189%	4,842,768	-1.412%
2026-06-29	4.5000	4.5050	4.2700	4.3900	-2.444%	5,885,601	-4.556%
2026-06-26	4.1300	4.5850	4.1300	4.5000	+7.399%	13,578,901	-6.889%
2026-06-25	4.3900	4.4500	4.1600	4.1900	-4.556%	4,951,690	0.000%
2026-06-24	4.3800	4.4850	4.3450	4.3900	-0.227%	6,133,221	-4.556%
2026-06-23	4.4300	4.5300	4.3300	4.4000	-1.566%	6,255,471	-4.773%
2026-06-22	4.4400	4.5100	4.2200	4.4700	+0.676%	7,454,200	-6.264%
2026-06-18	4.7600	4.7699	4.3750	4.4400	-5.732%	11,428,654	-5.631%
2026-06-17	4.9600	5.1900	4.7000	4.7100	-6.175%	6,202,816	-11.040%
2026-06-16	5.0100	5.2100	4.9300	5.0200	+0.803%	5,246,992	-16.534%
2026-06-15	4.7150	5.1800	4.7150	4.9800	+6.638%	8,146,501	-15.863%
2026-06-12	4.5400	4.7200	4.4301	4.6700	+3.778%	6,864,149	-10.278%
2026-06-11	4.6400	4.7200	4.4200	4.5000	-3.846%	8,086,949	-6.889%
2026-06-10	4.4800	4.8450	4.4600	4.6800	+1.518%	8,155,032	-10.470%
2026-06-09	4.1500	4.6200	4.1200	4.6100	+10.287%	12,282,154	-9.111%
2026-06-08	4.2500	4.3400	4.1600	4.1800	-3.016%	8,508,975	+0.239%
2026-06-05	4.3000	4.4250	4.2100	4.3100	0.000%	8,160,133	-2.784%
2026-06-04	4.2350	4.4450	4.1250	4.3100	+4.358%	10,600,491	-2.784%
2026-06-03	4.1700	4.2000	3.9600	4.1300	-0.721%	10,157,136	+1.453%
2026-06-02	4.5450	4.5800	4.0550	4.1600	-14.928%	14,853,680	+0.721%
2026-06-01	4.5900	5.0300	4.4800	4.8900	+8.426%	14,905,943	-14.315%
2026-05-29	4.1300	4.7200	4.0100	4.5100	+9.201%	20,999,232	-7.095%
2026-05-28	3.9000	4.2100	3.7100	4.1300	+7.273%	33,232,583	+1.453%
2026-05-27	5.5100	5.6000	3.4000	3.8500	-70.566%	75,513,161	+8.831%
2026-05-26	13.5100	13.6700	13.0650	13.0800	-3.039%	3,144,842	-67.966%
2026-05-22	13.3700	13.5450	13.2300	13.4900	+0.898%	1,704,314	-68.940%
2026-05-21	13.1000	13.4300	12.8300	13.3700	+0.678%	1,577,490	-68.661%
2026-05-20	13.2800	13.2950	12.8900	13.2800	0.000%	1,629,118	-68.449%
2026-05-19	13.4200	13.6150	13.2250	13.2800	-0.673%	1,711,613	-68.449%
2026-05-18	13.0900	13.3800	12.9900	13.3700	+2.061%	1,687,668	-68.661%
2026-05-15	13.2700	13.4000	13.0500	13.1000	-1.132%	1,743,334	-68.015%
2026-05-14	13.5100	13.5400	13.2050	13.2500	-1.340%	3,816,795	-68.377%
2026-05-13	13.4100	13.4600	13.0050	13.4300	-1.032%	2,587,864	-68.801%
2026-05-12	13.9400	14.0200	13.5050	13.5700	-1.595%	1,999,833	-69.123%
2026-05-11	14.3000	14.4100	13.6000	13.7900	-3.566%	2,312,714	-69.616%
2026-05-08	14.5100	14.8100	14.1750	14.3000	-2.256%	2,104,810	-70.699%
2026-05-07	13.2500	14.8350	13.0195	14.6300	+2.165%	3,913,363	-71.360%
2026-05-06	14.6100	14.7250	14.1450	14.3200	-1.241%	1,999,603	-70.740%
2026-05-05	14.7600	14.7700	14.4950	14.5000	-1.628%	1,150,842	-71.103%
2026-05-04	14.7300	15.0300	14.6750	14.7400	-1.007%	1,487,086	-71.574%
2026-05-01	14.9700	15.1400	14.8300	14.8900	+0.405%	1,049,373	-71.860%
2026-04-30	14.7100	14.9650	14.6100	14.8300	-0.269%	1,328,425	-71.746%
2026-04-29	15.1400	15.2250	14.7800	14.8700	-2.620%	1,596,271	-71.822%
2026-04-28	15.2500	15.4800	15.0200	15.2700	+1.260%	1,796,811	-72.561%
2026-04-27	15.0200	15.2800	14.9500	15.0800	+0.399%	1,498,123	-72.215%
2026-04-24	14.9600	15.1450	14.7700	15.0200	-0.596%	1,515,561	-72.104%
2026-04-23	15.1200	15.1950	14.7200	15.1100	-0.461%	1,427,264	-72.270%
2026-04-22	15.3900	15.4400	15.0750	15.1800	-1.107%	1,065,413	-72.398%
2026-04-21	15.4500	15.5495	15.2550	15.3500	-0.712%	1,078,686	-72.704%
2026-04-20	15.1000	15.5300	15.1000	15.4600	+1.577%	1,314,033	-72.898%
2026-04-17	15.0600	15.3900	15.0500	15.2200	+2.561%	1,355,458	-72.470%
2026-04-16	15.0900	15.2100	14.8200	14.8400	-0.935%	912,612	-71.765%
2026-04-15	15.0100	15.1500	14.8800	14.9800	-0.133%	1,094,271	-72.029%
2026-04-14	14.8700	15.2100	14.7950	15.0000	+0.671%	910,727	-72.067%
2026-04-13	14.4300	14.9800	14.3500	14.9000	+2.759%	1,161,255	-71.879%
2026-04-10	14.8200	14.8550	14.4400	14.5000	-2.750%	987,139	-71.103%
2026-04-09	14.6800	15.0000	14.4200	14.9100	+0.675%	1,150,031	-71.898%
2026-04-08	15.0500	15.1300	14.7350	14.8100	+1.717%	1,637,397	-71.708%
2026-04-07	14.6400	14.7100	14.5100	14.5600	-0.952%	1,250,866	-71.223%
2026-04-06	14.5200	14.7800	14.3801	14.7000	+1.240%	1,513,923	-71.497%
2026-04-02	14.1800	14.5200	13.9800	14.5200	+1.610%	2,950,021	-71.143%
2026-04-01	14.3500	14.3500	13.9600	14.2900	0.000%	2,684,197	-70.679%
2026-03-31	14.3900	14.5850	14.1100	14.2900	+1.061%	1,921,542	-70.679%
2026-03-30	14.0000	14.2600	13.9300	14.1400	+1.873%	1,773,193	-70.368%
2026-03-27	14.3600	14.3700	13.8350	13.8800	-4.077%	1,358,703	-69.813%
2026-03-26	14.1400	14.7600	14.1400	14.4700	+1.331%	2,393,847	-71.044%
2026-03-25	14.3900	14.5800	13.9400	14.2800	+0.281%	2,224,795	-70.658%
2026-03-24	14.4900	14.6850	14.1700	14.2400	-2.732%	1,857,617	-70.576%
2026-03-23	14.6000	14.7400	14.2050	14.6400	+2.092%	2,964,306	-71.380%
2026-03-20	14.5200	14.6750	14.3100	14.3400	-1.172%	3,084,320	-70.781%
2026-03-19	14.4600	14.8300	14.3400	14.5100	-0.480%	1,621,698	-71.123%
2026-03-18	14.6100	14.8100	14.5300	14.5800	-1.818%	1,879,728	-71.262%
2026-03-17	15.0000	15.2900	14.7600	14.8500	-0.269%	1,601,307	-71.785%
2026-03-16	15.0300	15.3700	14.8600	14.8900	-0.401%	1,115,041	-71.860%
2026-03-13	15.2600	15.5000	14.9250	14.9500	-1.385%	1,455,603	-71.973%
2026-03-12	15.5400	15.6800	15.1400	15.1600	-3.624%	1,645,143	-72.361%
2026-03-11	16.0200	16.1750	15.6800	15.7300	-2.116%	1,344,579	-73.363%
2026-03-10	16.1200	16.1500	15.7600	16.0700	-1.108%	1,277,637	-73.927%
2026-03-09	16.2100	16.3700	15.9300	16.2500	-1.336%	1,835,537	-74.215%
2026-03-06	16.3300	16.5100	16.1250	16.4700	-0.182%	1,264,874	-74.560%
2026-03-05	16.5000	16.7100	16.3775	16.5000	0.000%	924,652	-74.606%
2026-03-04	16.7200	16.9600	16.4950	16.5000	-1.727%	1,068,762	-74.606%
2026-03-03	16.4700	17.0000	16.2800	16.7900	+0.539%	1,458,983	-75.045%
2026-03-02	16.5000	17.0300	16.4400	16.7000	-0.060%	1,612,103	-74.910%
2026-02-27	16.8300	16.8850	16.4200	16.7100	-1.416%	1,871,606	-74.925%
2026-02-26	16.4400	17.1200	16.3300	16.9500	+4.759%	2,662,285	-75.280%
2026-02-25	16.5900	17.3800	15.5800	16.1800	-13.522%	5,670,103	-74.104%
2026-02-24	18.6300	18.9100	18.5300	18.7100	+0.754%	1,438,119	-77.606%
2026-02-23	18.9600	18.9950	18.2805	18.5700	-1.954%	2,304,868	-77.437%
2026-02-20	18.5300	19.1400	18.5000	18.9400	+2.711%	1,519,293	-77.878%
2026-02-19	18.4000	18.6000	18.2400	18.4400	-0.162%	1,713,083	-77.278%
2026-02-18	18.2800	18.5350	18.1600	18.4700	+1.039%	827,463	-77.315%
2026-02-17	18.4300	18.6500	17.9500	18.2800	-0.490%	1,558,374	-77.079%
2026-02-13	18.5500	18.6700	18.2700	18.3700	-0.163%	1,795,204	-77.191%
2026-02-12	18.5500	18.7100	18.2800	18.4000	-0.969%	1,631,893	-77.228%
2026-02-11	18.7600	19.0900	18.2850	18.5800	-0.482%	1,657,405	-77.449%
2026-02-10	18.6200	18.9400	18.4950	18.6700	+0.647%	1,159,917	-77.558%
2026-02-09	18.9000	19.0187	18.3500	18.5500	-1.696%	1,350,194	-77.412%
2026-02-06	18.6600	18.9600	18.1900	18.8700	+1.506%	2,238,751	-77.795%
2026-02-05	18.7500	18.9950	18.5000	18.5900	-1.064%	1,666,647	-77.461%
2026-02-04	18.0300	19.0000	18.0000	18.7900	+3.870%	1,388,518	-77.701%
2026-02-03	18.1400	18.3000	17.8200	18.0900	-0.877%	2,117,948	-76.838%
2026-02-02	19.2700	19.5600	17.0800	18.2500	-5.440%	4,314,826	-77.041%
2026-01-30	19.5100	19.6400	19.1800	19.3000	-1.480%	1,123,879	-78.290%
2026-01-29	19.8000	19.8600	19.4600	19.5900	-1.260%	1,017,019	-78.612%
2026-01-28	20.0700	20.1450	19.7400	19.8400	-0.949%	848,496	-78.881%
2026-01-27	20.4500	20.6150	19.9900	20.0300	-2.435%	1,864,474	-79.081%
2026-01-26	21.2800	21.6450	20.2400	20.5300	-3.705%	1,588,532	-79.591%
2026-01-23	21.7700	21.8900	21.2700	21.3200	-2.648%	1,847,526	-80.347%
2026-01-22	22.0700	22.3299	21.8301	21.9000	-0.455%	908,179	-80.868%
2026-01-21	22.2900	22.3600	21.4000	22.0000	-0.767%	1,275,891	-80.955%
2026-01-20	22.3600	22.6300	22.0700	22.1700	-1.335%	1,295,532	-81.101%
2026-01-16	22.2200	22.5750	22.1850	22.4700	+0.808%	1,179,699	-81.353%
2026-01-15	22.9400	22.9800	22.0650	22.2900	-2.579%	1,555,047	-81.202%
2026-01-14	22.7300	22.9400	22.5300	22.8800	+0.263%	1,066,135	-81.687%
2026-01-13	23.1400	23.1700	22.7800	22.8200	-1.383%	1,575,059	-81.639%
2026-01-12	23.0400	23.3200	22.9500	23.1400	-0.173%	754,526	-81.893%
2026-01-09	23.1600	23.4050	23.0500	23.1800	-0.043%	838,923	-81.924%
2026-01-08	22.8700	23.2650	22.8700	23.1900	+1.046%	978,723	-81.932%
2026-01-07	22.8200	23.0500	22.6500	22.9500	+0.614%	807,312	-81.743%
2026-01-06	22.3300	22.9900	22.1700	22.8100	+1.468%	1,073,476	-81.631%
2026-01-05	22.1900	22.7650	22.1700	22.4800	+0.672%	949,644	-81.361%
2026-01-02	22.3200	22.5850	22.2300	22.3300	-0.357%	1,229,075	-81.236%
2025-12-31	22.5200	22.6500	22.3800	22.4100	-0.753%	792,522	-81.303%
2025-12-30	22.6600	22.7900	22.5100	22.5800	-0.682%	768,914	-81.444%
2025-12-29	22.5000	22.8000	22.4300	22.7350	+1.044%	983,118	-81.570%
2025-12-26	22.2900	22.5600	22.2850	22.5000	+0.761%	829,905	-81.378%
2025-12-24	22.2200	22.4700	22.0100	22.3300	+0.314%	602,226	-81.236%
2025-12-23	22.5100	22.5100	21.9900	22.2600	-1.067%	1,777,054	-81.177%
2025-12-22	22.0900	22.6900	22.0900	22.5000	+1.718%	1,290,374	-81.378%
2025-12-19	21.8400	22.1900	21.8400	22.1200	+0.820%	1,956,959	-81.058%
2025-12-18	22.0800	22.3000	21.8750	21.9400	-0.318%	1,304,120	-80.902%
2025-12-17	21.7400	22.1600	21.7350	22.0100	+1.010%	3,383,691	-80.963%
2025-12-16	21.6200	22.1350	21.4700	21.7900	+0.880%	1,406,933	-80.771%
2025-12-15	21.8900	22.0500	21.5000	21.6000	-0.917%	1,385,907	-80.602%
2025-12-12	22.0300	22.0500	21.6800	21.8000	-0.593%	1,815,768	-80.780%
2025-12-11	21.4300	22.0400	21.4300	21.9300	+2.909%	1,615,262	-80.894%
2025-12-10	21.2300	21.4600	21.0100	21.3100	+0.377%	1,177,652	-80.338%
2025-12-09	21.1300	21.3200	20.9750	21.2300	+0.616%	1,889,544	-80.264%
2025-12-08	21.4100	21.4400	20.9800	21.1000	-1.310%	2,108,633	-80.142%
2025-12-05	21.4000	21.7000	21.2800	21.3800	-0.373%	1,820,623	-80.402%
2025-12-04	21.9500	21.9800	21.3900	21.4600	-2.499%	1,755,275	-80.475%
2025-12-03	21.9100	22.0700	21.8100	22.0100	+0.871%	1,143,880	-80.963%
2025-12-02	22.0000	22.0850	21.7600	21.8200	-0.728%	1,145,236	-80.797%
2025-12-01	21.7000	22.1200	21.5750	21.9800	+0.733%	1,310,724	-80.937%
2025-11-28	21.7900	22.0700	21.7200	21.8200	-0.092%	595,006	-80.797%
2025-11-26	21.5100	21.9350	21.5100	21.8400	+1.205%	1,662,495	-80.815%
2025-11-25	21.2900	21.7100	21.2900	21.5800	+2.421%	1,095,499	-80.584%
2025-11-24	21.3000	21.3700	20.6100	21.0700	-1.219%	1,516,022	-80.114%
2025-11-21	20.9300	21.5150	20.8750	21.3300	+2.253%	1,658,028	-80.356%
2025-11-20	21.9800	22.2200	20.8200	20.8600	-4.923%	2,842,776	-79.914%
2025-11-19	22.2800	22.3299	21.8200	21.9400	-1.878%	1,198,819	-80.902%
2025-11-18	22.5500	22.7750	22.0400	22.3600	-0.974%	1,234,808	-81.261%
2025-11-17	23.1200	23.2400	22.3100	22.5800	-2.630%	1,321,634	-81.444%
2025-11-14	22.6200	23.2700	22.3400	23.1900	+2.294%	1,213,376	-81.932%
2025-11-13	22.8400	23.0800	22.6100	22.6700	-1.048%	1,084,102	-81.517%
2025-11-12	22.9800	23.2900	22.8800	22.9100	-0.348%	1,627,265	-81.711%
2025-11-11	23.0900	23.2600	22.7600	22.9900	-0.304%	1,070,909	-81.775%
2025-11-10	22.8100	23.3600	22.5250	23.0600	+1.096%	1,335,249	-81.830%
2025-11-07	22.9500	23.5050	22.6800	22.8100	-0.436%	1,187,560	-81.631%
2025-11-06	22.6600	22.9700	22.1500	22.9100	+0.571%	2,293,531	-81.711%
2025-11-05	22.9000	23.3550	21.7000	22.7800	-0.913%	2,777,079	-81.607%
2025-11-04	22.9500	23.4500	22.8300	22.9900	+0.437%	2,756,408	-81.775%
2025-11-03	22.8600	23.3500	22.6800	22.8900	-1.379%	1,933,471	-81.695%
2025-10-31	23.2700	23.7200	22.7800	23.2100	-1.192%	2,569,024	-81.947%
2025-10-30	25.3800	25.4491	23.1100	23.4900	-1.468%	2,942,832	-82.163%
2025-10-29	23.8500	24.2100	23.6100	23.8400	-0.667%	1,123,207	-82.424%
2025-10-28	24.0000	24.1300	23.7200	24.0000	-0.498%	833,773	-82.542%
2025-10-27	23.9200	24.2450	23.6100	24.1200	+0.710%	1,095,797	-82.629%
2025-10-24	24.7900	24.7900	23.9250	23.9500	-2.879%	996,461	-82.505%
2025-10-23	24.7200	24.9900	24.2850	24.6600	-0.524%	681,388	-83.009%
2025-10-22	24.8200	25.0750	24.5500	24.7900	+0.081%	585,876	-83.098%
2025-10-21	24.3900	24.8800	24.3500	24.7700	+1.309%	687,053	-83.084%
2025-10-20	24.3400	24.5000	23.6900	24.4500	+0.783%	835,552	-82.863%
2025-10-17	24.3400	24.6650	24.1600	24.2600	-0.329%	676,348	-82.729%
2025-10-16	24.3300	24.5400	24.1300	24.3400	+0.371%	769,951	-82.786%
2025-10-15	24.2400	24.4400	24.0150	24.2500	+0.124%	747,016	-82.722%
2025-10-14	23.8600	24.2950	23.8200	24.2200	+0.791%	1,092,978	-82.700%
2025-10-13	24.0000	24.0800	23.6100	24.0300	+0.418%	1,272,160	-82.563%
2025-10-10	23.4900	24.7700	23.4900	23.9300	+1.917%	1,518,239	-82.491%
2025-10-09	23.9500	24.0000	23.4100	23.4800	-2.126%	749,276	-82.155%
2025-10-08	24.3100	24.4490	23.8650	23.9900	-0.663%	1,197,380	-82.534%
2025-10-07	23.8800	24.2600	23.6700	24.1500	+1.300%	1,933,306	-82.650%
2025-10-06	23.6600	23.9800	23.3400	23.8400	+0.294%	1,029,950	-82.424%
2025-10-03	24.1300	24.2500	23.7500	23.7700	-1.898%	1,583,089	-82.373%
2025-10-02	24.3000	24.4500	24.0893	24.2300	-0.370%	728,970	-82.707%
2025-10-01	24.4000	24.5350	23.5600	24.3200	-1.538%	1,482,805	-82.771%
2025-09-30	24.6400	24.8700	24.4300	24.7000	-0.242%	995,245	-83.036%
2025-09-29	24.6800	25.1100	24.4250	24.7600	+1.144%	1,094,251	-83.078%
2025-09-26	24.6700	24.9300	24.3900	24.4800	-0.649%	1,066,455	-82.884%
2025-09-25	24.2900	24.6500	24.0640	24.6400	+1.149%	691,320	-82.995%
2025-09-24	24.4300	24.6916	24.1850	24.3600	0.000%	715,251	-82.800%
2025-09-23	24.4600	24.7200	24.2000	24.3600	-0.409%	512,912	-82.800%
2025-09-22	24.3900	24.6700	24.1900	24.4600	+0.287%	783,228	-82.870%
2025-09-19	24.7300	24.7450	24.2000	24.3900	-0.974%	2,172,241	-82.821%
2025-09-18	24.1300	24.7100	23.7700	24.6300	+2.199%	970,829	-82.988%
2025-09-17	24.2700	24.6600	24.0300	24.1000	+0.125%	1,086,255	-82.614%
2025-09-16	24.3600	24.5000	23.8500	24.0700	-1.352%	1,805,778	-82.592%
2025-09-15	24.6400	24.7850	24.3000	24.4000	-0.773%	563,363	-82.828%
2025-09-12	25.0000	25.0400	24.5600	24.5900	-1.875%	639,902	-82.961%
2025-09-11	24.3000	25.1000	24.2800	25.0600	+3.298%	639,956	-83.280%
2025-09-10	24.3400	24.5563	23.8900	24.2600	-0.655%	869,680	-82.729%
2025-09-09	24.4500	24.5200	24.1701	24.4200	-0.123%	589,421	-82.842%
2025-09-08	24.8500	24.8800	24.4200	24.4500	-1.649%	843,798	-82.863%
2025-09-05	24.9800	25.3100	24.5150	24.8600	-0.639%	678,318	-83.146%
2025-09-04	24.5100	25.0300	24.4850	25.0200	+2.122%	701,951	-83.253%
2025-09-03	24.6000	24.8950	24.4300	24.5000	-1.010%	820,228	-82.898%
2025-09-02	24.7700	25.0300	24.6218	24.7500	-0.402%	691,603	-83.071%
2025-08-29	25.2700	25.2700	24.6900	24.8500	-1.350%	753,969	-83.139%
2025-08-28	25.3900	25.4000	24.9750	25.1900	-0.709%	803,797	-83.366%
2025-08-27	24.8900	25.4000	24.8900	25.3700	+1.643%	534,489	-83.484%
2025-08-26	24.8900	25.1000	24.6750	24.9600	0.000%	888,560	-83.213%
2025-08-25	25.3100	25.4400	24.9300	24.9600	-2.271%	769,614	-83.213%
2025-08-22	24.7400	25.5650	24.6150	25.5400	+3.821%	854,046	-83.594%
2025-08-21	24.6800	25.2700	24.5750	24.6000	+0.902%	947,592	-82.967%
2025-08-20	24.2900	24.4000	24.1800	24.3800	+0.744%	681,934	-82.814%
2025-08-19	24.1700	24.3750	24.0650	24.2000	+0.290%	684,399	-82.686%
2025-08-18	24.2900	24.4450	24.0750	24.1300	-0.659%	646,094	-82.636%
2025-08-15	24.2300	24.3000	24.0600	24.2900	+0.705%	720,644	-82.750%
2025-08-14	24.4100	24.4550	24.0950	24.1200	-1.951%	651,121	-82.629%
2025-08-13	24.2000	24.7300	24.1200	24.6000	+2.202%	1,032,677	-82.967%
2025-08-12	23.8000	24.3200	23.6450	24.0700	+1.604%	891,832	-82.592%
2025-08-11	23.4500	23.7000	23.2100	23.6900	+0.851%	928,665	-82.313%
2025-08-08	23.8900	24.0850	23.4000	23.4900	-2.410%	1,252,549	-82.163%
2025-08-07	24.9400	25.0400	22.8600	24.0700	-3.566%	2,758,201	-82.592%
2025-08-06	25.2400	25.2900	24.9100	24.9600	-0.716%	1,159,344	-83.213%
2025-08-05	25.3100	25.4200	25.0200	25.1400	-0.514%	1,470,630	-83.333%
2025-08-04	24.7600	25.2700	24.6408	25.2700	+2.557%	717,485	-83.419%
2025-08-01	25.0100	25.2200	24.6200	24.6400	-2.454%	1,101,639	-82.995%
2025-07-31	25.0600	25.3100	24.8850	25.2600	-0.119%	987,736	-83.413%
2025-07-30	24.9500	25.5704	24.9150	25.2900	+1.363%	1,097,638	-83.432%
2025-07-29	25.0900	25.2150	24.7200	24.9500	-0.439%	753,400	-83.206%
2025-07-28	25.0000	25.2800	24.8900	25.0600	+0.360%	927,905	-83.280%
2025-07-25	24.5400	25.0800	24.3700	24.9700	+2.252%	1,364,180	-83.220%
2025-07-24	24.6200	24.7300	24.3600	24.4200	-0.772%	1,069,074	-82.842%
2025-07-23	24.7800	24.8400	24.4900	24.6100	-0.646%	822,165	-82.974%
2025-07-22	24.4800	24.8450	24.3950	24.7700	+1.102%	838,177	-83.084%
2025-07-21	24.6800	24.8200	24.4700	24.5000	-0.568%	683,742	-82.898%
2025-07-18	25.1300	25.1300	24.5950	24.6400	-0.925%	654,311	-82.995%
2025-07-17	24.9700	25.2200	24.8600	24.8700	-0.361%	1,109,123	-83.152%
2025-07-16	24.6500	25.0600	24.4600	24.9600	+1.878%	668,878	-83.213%
2025-07-15	25.1200	25.3600	24.4200	24.5000	-1.961%	598,620	-82.898%
2025-07-14	24.7500	25.1400	24.7000	24.9900	+0.644%	424,703	-83.233%
2025-07-11	25.3600	25.3600	24.8050	24.8300	-2.244%	638,951	-83.125%
2025-07-10	25.1700	25.5000	25.0500	25.4000	+0.237%	740,736	-83.504%
2025-07-09	25.0900	25.4000	25.0700	25.3400	+1.198%	492,686	-83.465%
2025-07-08	25.2500	25.4100	24.9800	25.0400	-0.635%	653,131	-83.267%
2025-07-07	25.4100	25.7300	25.0750	25.2000	-1.754%	829,061	-83.373%
2025-07-03	25.7200	25.7200	25.5200	25.6500	+0.470%	339,400	-83.665%
2025-07-02	25.6200	25.6200	25.2900	25.5300	-0.468%	789,782	-83.588%
2025-07-01	25.2100	25.8300	25.2100	25.6500	+1.024%	613,603	-83.665%
2025-06-30	25.4400	25.5800	25.1950	25.3900	-0.039%	719,099	-83.497%
2025-06-27	25.2800	25.4700	25.1000	25.4000	+0.356%	2,002,411	-83.504%
2025-06-26	25.0500	25.3500	24.9400	25.3100	+1.200%	705,070	-83.445%
2025-06-25	25.2400	25.2700	24.9300	25.0100	-0.715%	1,061,853	-83.247%
2025-06-24	24.6400	25.2300	24.3602	25.1900	+3.195%	1,892,213	-83.366%
2025-06-23	24.2000	24.4300	23.9900	24.4100	+0.993%	1,672,713	-82.835%
2025-06-20	24.0400	24.2900	23.8400	24.1700	+0.750%	3,332,587	-82.664%
2025-06-18	23.8900	24.3550	23.8400	23.9900	0.000%	885,229	-82.534%
2025-06-17	23.9600	24.3200	23.8870	23.9900	-0.745%	703,990	-82.534%
2025-06-16	24.1300	24.2350	23.9100	24.1700	+0.961%	776,615	-82.664%
2025-06-13	24.0900	24.4200	23.8400	23.9400	-1.805%	1,015,313	-82.498%
2025-06-12	24.0700	24.4050	23.9900	24.3800	+0.041%	706,765	-82.814%
2025-06-11	24.6300	24.6300	24.2400	24.3700	-0.327%	821,766	-82.807%
2025-06-10	24.3300	24.5700	24.1200	24.4500	+1.284%	675,367	-82.863%
2025-06-09	24.4200	24.5600	24.0300	24.1400	-0.944%	695,939	-82.643%
2025-06-06	24.6700	24.6700	24.0900	24.3700	-0.041%	1,158,680	-82.807%
2025-06-05	24.3400	24.6000	24.3100	24.3800	+0.371%	668,789	-82.814%
2025-06-04	24.1600	24.4700	24.1300	24.2900	+0.705%	774,830	-82.750%
2025-06-03	23.8100	24.2350	23.6100	24.1200	+2.074%	735,304	-82.629%
2025-06-02	23.4900	23.8500	23.4600	23.6300	-0.085%	677,962	-82.268%
2025-05-30	23.8000	23.8000	23.5000	23.6500	-0.797%	689,330	-82.283%
2025-05-29	24.0600	24.1300	23.7000	23.8400	-0.873%	425,921	-82.424%
2025-05-28	24.0300	24.3100	23.9150	24.0500	-0.249%	960,637	-82.578%
2025-05-27	23.7800	24.1100	23.5400	24.1100	+2.771%	496,258	-82.621%
2025-05-23	23.4300	23.5800	23.3400	23.4600	-1.263%	627,648	-82.140%
2025-05-22	23.7700	23.8400	23.5950	23.7600	-0.544%	700,265	-82.365%
2025-05-21	24.2200	24.3700	23.8650	23.8900	-2.609%	904,711	-82.461%
2025-05-20	24.0000	24.9600	23.6750	24.5300	+3.502%	1,269,122	-82.919%
2025-05-19	23.4700	23.9100	23.3500	23.7000	-0.084%	1,215,126	-82.321%
2025-05-16	23.6600	23.9900	23.5700	23.7200	+0.127%	1,537,191	-82.336%
2025-05-15	23.5200	24.0200	23.3600	23.6900	+1.023%	733,959	-82.313%
2025-05-14	23.3500	24.6800	23.3000	23.4500	-0.425%	1,089,361	-82.132%
2025-05-13	24.3900	24.3900	23.5100	23.5500	-3.126%	2,041,679	-82.208%
2025-05-12	24.7800	24.8100	24.1400	24.3100	+0.496%	1,192,923	-82.764%
2025-05-09	24.1400	24.3950	23.8600	24.1900	-0.371%	1,255,155	-82.679%
2025-05-08	24.0000	24.7600	23.5700	24.2800	+9.320%	1,779,848	-82.743%
2025-05-07	22.2700	22.4041	22.1100	22.2100	-0.180%	1,440,252	-81.135%
2025-05-06	22.1800	22.3500	21.9250	22.2500	-0.447%	981,421	-81.169%
2025-05-05	22.5900	22.5900	22.2500	22.3500	-1.629%	879,296	-81.253%
2025-05-02	21.8600	22.8200	21.8600	22.7200	+4.652%	1,067,559	-81.558%
2025-05-01	21.9000	22.2400	21.5450	21.7100	-0.413%	1,242,338	-80.700%
2025-04-30	22.1600	22.2250	21.4400	21.8000	-2.504%	1,184,351	-80.780%
2025-04-29	21.9200	22.4300	21.7300	22.3600	+1.683%	1,101,744	-81.261%
2025-04-28	22.0200	22.5500	21.7100	21.9900	+0.365%	1,387,689	-80.946%
2025-04-25	22.0400	22.7350	21.7650	21.9100	-0.815%	1,474,670	-80.876%
2025-04-24	22.2200	22.7450	22.0400	22.0900	-0.719%	1,464,747	-81.032%
2025-04-23	22.2000	22.7000	22.1000	22.2500	+1.645%	1,213,372	-81.169%
2025-04-22	21.7400	22.1400	21.5600	21.8900	+4.288%	1,156,160	-80.859%
2025-04-21	21.0700	21.1400	20.7400	20.9900	-1.502%	892,866	-80.038%
2025-04-17	21.3800	21.6450	21.1300	21.3100	-0.421%	772,433	-80.338%
2025-04-16	21.3200	21.8792	21.3100	21.4000	+0.375%	1,137,390	-80.421%
2025-04-15	22.1800	22.4800	21.2700	21.3200	-4.007%	993,024	-80.347%
2025-04-14	21.9700	22.2800	21.7100	22.2100	+1.881%	1,298,516	-81.135%
2025-04-11	21.8000	22.1300	21.4779	21.8000	+0.322%	1,125,014	-80.780%
2025-04-10	21.9100	22.1700	21.2700	21.7300	-2.600%	1,265,590	-80.718%
2025-04-09	20.7800	22.8200	20.5640	22.3100	+7.002%	1,772,203	-81.219%
2025-04-08	21.9200	22.2200	20.5000	20.8500	-3.873%	1,436,411	-79.904%
2025-04-07	21.9100	22.9100	21.0800	21.6900	-3.126%	2,117,237	-80.682%
2025-04-04	22.7600	23.0100	22.1550	22.3900	-3.947%	1,355,868	-81.286%
2025-04-03	22.8600	23.5400	22.5700	23.3100	0.000%	2,032,542	-82.025%
2025-04-02	22.7200	23.4500	22.0200	23.3100	+1.260%	1,650,283	-82.025%
2025-04-01	22.4000	23.0300	22.1000	23.0200	+2.266%	2,569,113	-81.798%
2025-03-31	20.0900	22.8700	19.8200	22.5100	+11.491%	3,833,069	-81.386%
2025-03-28	20.7700	20.8900	20.1450	20.1900	-2.933%	823,744	-79.247%
2025-03-27	20.8600	21.0150	20.4300	20.8000	-1.141%	1,085,103	-79.856%
2025-03-26	21.0900	21.3200	20.9900	21.0400	-0.142%	873,142	-80.086%
2025-03-25	21.3000	21.3800	21.0000	21.0700	-0.940%	679,400	-80.114%
2025-03-24	21.5400	21.5400	21.2428	21.2700	+0.949%	851,162	-80.301%
2025-03-21	20.8800	21.0800	20.6100	21.0700	+0.813%	2,891,388	-80.114%
2025-03-20	20.6500	20.9500	20.6000	20.9000	+0.336%	931,764	-79.952%
2025-03-19	20.3200	21.2600	20.2650	20.8300	+2.510%	1,316,782	-79.885%
2025-03-18	20.6900	20.8450	20.2400	20.3200	-2.448%	1,205,219	-79.380%
2025-03-17	20.6200	20.9200	20.3700	20.8300	+0.823%	1,062,035	-79.885%
2025-03-14	20.2300	20.6600	20.0100	20.6600	+2.277%	1,127,877	-79.719%
2025-03-13	19.7300	20.3374	19.5300	20.2000	+2.227%	1,375,545	-79.257%
2025-03-12	19.9400	20.0100	19.5100	19.7600	-0.753%	1,606,966	-78.796%
2025-03-11	20.2200	20.5650	19.7700	19.9100	-1.533%	2,266,609	-78.955%
2025-03-10	21.1000	21.1400	20.1600	20.2200	-4.261%	1,308,908	-79.278%
2025-03-07	21.1800	21.3500	20.6000	21.1200	-0.565%	962,246	-80.161%
2025-03-06	21.3400	21.5400	21.1200	21.2400	-2.030%	1,085,549	-80.273%
2025-03-05	22.4800	22.5300	21.5700	21.6800	-3.943%	1,559,336	-80.673%
2025-03-04	22.7300	23.1100	22.4750	22.5700	-1.699%	1,800,650	-81.436%
2025-03-03	23.1500	23.3000	22.8100	22.9600	+0.306%	1,855,153	-81.751%
2025-02-28	25.5000	25.5400	22.5800	22.8900	-11.792%	3,275,815	-81.695%
2025-02-27	25.6900	26.2400	25.6900	25.9500	+0.154%	976,725	-83.854%
2025-02-26	25.9800	26.3800	25.8800	25.9100	-0.956%	1,019,137	-83.829%
2025-02-25	26.0800	26.2700	25.9000	26.1600	+1.238%	1,542,577	-83.983%
2025-02-24	25.9800	26.0200	25.6650	25.8400	-0.424%	911,757	-83.785%
2025-02-21	26.3300	26.4700	25.5600	25.9500	-0.689%	1,108,070	-83.854%
2025-02-20	26.2900	26.4200	25.8600	26.1300	-1.210%	1,046,787	-83.965%
2025-02-19	26.3000	26.7000	26.1533	26.4500	-0.377%	835,044	-84.159%
2025-02-18	26.3100	26.8000	26.2200	26.5500	+0.836%	2,161,234	-84.218%
2025-02-14	26.6200	26.8850	26.3100	26.3300	-0.941%	588,023	-84.087%
2025-02-13	26.2600	26.5800	25.9250	26.5800	+1.878%	688,428	-84.236%
2025-02-12	25.7600	26.2550	25.7600	26.0900	-0.268%	769,009	-83.940%
2025-02-11	25.8100	26.1650	25.8100	26.1600	+0.926%	2,509,888	-83.983%
2025-02-10	25.8900	26.0525	25.7600	25.9200	+0.543%	588,935	-83.835%
2025-02-07	25.9000	26.1100	25.7000	25.7800	-0.386%	843,194	-83.747%
2025-02-06	26.1400	26.1400	25.7400	25.8800	-0.614%	838,333	-83.810%
2025-02-05	25.9000	26.2750	25.8450	26.0400	+0.541%	816,041	-83.909%

.dark-mode .px1r2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .px1r2n{ 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