Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Verra Mobility Corporation - Class A Common Stock (VRRM)

16.70
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 7:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202616.5017.0316.4416.701,611,94816.70
2/27/202616.8316.8916.4216.711,871,64316.71
2/26/202616.4417.1216.3316.952,662,28416.95
2/25/202616.5917.3815.5816.185,690,23016.18
2/24/202618.6318.9118.5318.711,438,11518.71
2/23/202618.9619.0018.2818.572,304,87118.57
2/20/202618.5319.1418.5018.941,519,29318.94
2/19/202618.4018.6018.2418.441,713,04618.44
2/18/202618.2818.5418.1618.47827,46218.47
2/17/202618.4318.6517.9518.281,558,37418.28
2/13/202618.5518.6718.2718.371,795,33418.37
2/12/202618.5518.7118.2818.401,631,89218.40
2/11/202618.7619.0918.2918.581,658,10318.58
2/10/202618.6218.9418.5018.671,164,96918.67
2/09/202618.9019.0218.3518.551,346,02518.55
2/06/202618.6618.9618.1918.872,238,78318.87
2/05/202618.7519.0018.5018.591,666,67318.59
2/04/202618.0319.0018.0018.791,388,51818.79
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