NASDAQ:VRRM | Historical Stock Price | VERRA MOBILITY Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.70$5.69$8.75$13.45$20.67$31.772017-03-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.99$13.99845,300——
2019-12-30$13.93$13.93575,300——
2019-12-27$14.04$14.04607,800——
2019-12-26$13.95$13.95455,400——
2019-12-24$14.13$14.13298,800——
2019-12-23$14.05$14.04818,300——
2019-12-20$14.24$14.244,083,800——
2019-12-19$14.21$14.212,227,500——
2019-12-18$14.39$14.391,784,000——
2019-12-17$14.37$14.37897,000——
2019-12-16$14.35$14.351,301,800——
2019-12-13$14.24$14.24826,100——
2019-12-12$14.10$14.101,066,100——
2019-12-11$14.16$14.16889,700——
2019-12-10$14.08$14.081,168,400——
2019-12-09$14.26$14.26866,300——
2019-12-06$14.37$14.37773,500——
2019-12-05$14.28$14.281,653,000——
2019-12-04$14.21$14.211,269,800——
2019-12-03$14.91$14.913,178,700——
2019-12-02$14.78$14.78794,300——
2019-11-29$14.97$14.97454,100——
2019-11-27$15.00$15.00716,700——
2019-11-26$14.92$14.921,826,300——
2019-11-25$14.86$14.86887,200——
2019-11-22$14.53$14.535,024,400——
2019-11-21$14.69$14.691,413,200——
2019-11-20$14.51$14.512,094,700——
2019-11-19$14.77$14.771,861,300——
2019-11-18$14.58$14.581,366,200——
2019-11-15$14.58$14.581,742,000——
2019-11-14$14.33$14.337,972,200——
2019-11-13$14.70$14.70715,900——
2019-11-12$14.68$14.68458,700——
2019-11-11$14.86$14.86532,500——
2019-11-08$14.79$14.79835,300——
2019-11-07$14.93$14.931,082,600——
2019-11-06$15.10$15.101,665,700——
2019-11-05$14.74$14.742,932,900——
2019-11-04$14.70$14.701,574,000——
2019-11-01$15.00$15.002,325,600——
2019-10-31$14.35$14.352,343,800——
2019-10-30$14.32$14.321,480,900——
2019-10-29$14.38$14.382,246,400——
2019-10-28$14.28$14.282,428,000——
2019-10-25$13.84$13.84649,200——
2019-10-24$13.88$13.88271,500——
2019-10-23$13.87$13.87409,900——
2019-10-22$14.04$14.04410,800——
2019-10-21$14.22$14.221,078,800——
2019-10-18$14.30$14.301,264,700——
2019-10-17$14.59$14.592,588,800——
2019-10-16$14.21$14.211,001,400——
2019-10-15$14.02$14.02466,800——
2019-10-14$13.96$13.96335,800——
2019-10-11$14.05$14.04546,200——
2019-10-10$13.99$13.99493,300——
2019-10-09$14.04$14.041,051,700——
2019-10-08$14.20$14.20919,400——
2019-10-07$13.98$13.98897,200——
2019-10-04$13.97$13.97844,400——
2019-10-03$13.86$13.86491,400——
2019-10-02$13.84$13.841,309,600——
2019-10-01$13.89$13.89672,300——
2019-09-30$14.35$14.351,770,400——
2019-09-27$13.81$13.81616,900——
2019-09-26$14.12$14.12457,600——
2019-09-25$14.26$14.26490,100——
2019-09-24$14.20$14.20830,400——
2019-09-23$14.39$14.39487,200——
2019-09-20$14.55$14.552,602,800——
2019-09-19$14.54$14.54398,100——
2019-09-18$14.74$14.74490,900——
2019-09-17$14.75$14.75596,700——
2019-09-16$14.90$14.90569,400——
2019-09-13$14.85$14.85979,200——
2019-09-12$14.96$14.962,561,400——
2019-09-11$14.92$14.921,402,100——
2019-09-10$14.44$14.441,085,400——
2019-09-09$14.22$14.22834,500——
2019-09-06$14.43$14.431,551,900——
2019-09-05$14.18$14.181,024,300——
2019-09-04$14.10$14.10953,300——
2019-09-03$13.96$13.96999,300——
2019-08-30$13.92$13.92619,400——
2019-08-29$13.79$13.79434,400——
2019-08-28$13.69$13.69420,600——
2019-08-27$13.52$13.521,096,400——
2019-08-26$13.59$13.59521,900——
2019-08-23$13.69$13.69929,200——
2019-08-22$13.99$13.99643,100——
2019-08-21$13.90$13.90555,800——
2019-08-20$13.92$13.92914,400——
2019-08-19$13.82$13.82529,300——
2019-08-16$13.91$13.91503,800——
2019-08-15$13.78$13.78771,400——
2019-08-14$13.82$13.821,143,100——
2019-08-13$13.99$13.991,273,800——
2019-08-12$13.99$13.991,420,200——
2019-08-09$13.96$13.96808,000——
2019-08-08$13.95$13.951,034,100——
2019-08-07$13.69$13.691,386,400——
2019-08-06$12.99$12.99817,600——
2019-08-05$12.85$12.85825,200——
2019-08-02$13.39$13.39742,800——
2019-08-01$13.67$13.67942,400——
2019-07-31$13.85$13.851,328,000——
2019-07-30$13.86$13.86520,400——
2019-07-29$13.81$13.81718,000——
2019-07-26$13.95$13.95520,000——
2019-07-25$13.85$13.85602,100——
2019-07-24$13.84$13.84858,000——
2019-07-23$13.83$13.83656,200——
2019-07-22$13.79$13.79962,100——
2019-07-19$13.79$13.79660,200——
2019-07-18$13.87$13.87962,100——
2019-07-17$13.72$13.72600,500——
2019-07-16$13.76$13.76611,700——
2019-07-15$13.62$13.62272,700——
2019-07-12$13.67$13.67426,800——
2019-07-11$13.55$13.551,004,200——
2019-07-10$13.72$13.72830,400——
2019-07-09$13.46$13.46468,400——
2019-07-08$13.20$13.201,073,000——
2019-07-05$13.39$13.39773,500——
2019-07-03$13.33$13.33738,500——
2019-07-02$13.18$13.182,195,300——
2019-07-01$13.64$13.642,136,500——
2019-06-28$13.09$13.0914,575,800——
2019-06-27$12.56$12.561,030,500——
2019-06-26$12.51$12.511,183,100——
2019-06-25$12.59$12.591,124,200——
2019-06-24$12.99$12.991,320,200——
2019-06-21$13.20$13.202,734,000——
2019-06-20$12.86$12.861,168,200——
2019-06-19$12.52$12.52993,000——
2019-06-18$12.67$12.67855,700——
2019-06-17$12.69$12.692,507,900——
2019-06-14$12.45$12.45894,900——
2019-06-13$12.43$12.43885,900——
2019-06-12$12.36$12.36912,500——
2019-06-11$12.36$12.36993,100——
2019-06-10$12.36$12.361,205,800——
2019-06-07$12.51$12.511,869,200——
2019-06-06$12.53$12.537,455,900——
2019-06-05$12.79$12.791,876,400——
2019-06-04$13.28$13.281,553,500——
2019-06-03$13.80$13.80524,900——
2019-05-31$13.98$13.98441,700——
2019-05-30$13.91$13.91613,800——
2019-05-29$14.02$14.02431,100——
2019-05-28$14.19$14.191,264,900——
2019-05-24$14.10$14.10840,300——
2019-05-23$13.77$13.77460,100——
2019-05-22$14.24$14.24897,100——
2019-05-21$14.63$14.63979,100——
2019-05-20$14.74$14.74578,800——
2019-05-17$14.75$14.75547,000——
2019-05-16$14.94$14.94612,400——
2019-05-15$14.75$14.75599,400——
2019-05-14$14.81$14.81717,200——
2019-05-13$14.86$14.86667,700——
2019-05-10$14.80$14.80547,400——
2019-05-09$14.48$14.48899,500——
2019-05-08$14.00$14.001,865,800——
2019-05-07$13.89$13.893,506,500——
2019-05-06$13.22$13.22747,600——
2019-05-03$13.37$13.37655,100——
2019-05-02$12.94$12.94761,500——
2019-05-01$13.33$13.33599,800——
2019-04-30$13.52$13.52290,200——
2019-04-29$13.50$13.50421,700——
2019-04-26$13.66$13.661,403,200——
2019-04-25$13.33$13.33259,500——
2019-04-24$13.26$13.26736,200——
2019-04-23$13.08$13.08994,100——
2019-04-22$13.13$13.13268,000——
2019-04-18$13.19$13.191,044,600——
2019-04-17$13.45$13.45489,700——
2019-04-16$13.70$13.701,567,900——
2019-04-15$13.40$13.40672,300——
2019-04-12$13.10$13.101,093,200——
2019-04-11$12.95$12.95706,800——
2019-04-10$12.85$12.85940,400——
2019-04-09$12.51$12.51282,100——
2019-04-08$12.45$12.45381,500——
2019-04-05$12.46$12.46798,900——
2019-04-04$12.81$12.811,483,700——
2019-04-03$12.46$12.46572,500——
2019-04-02$12.26$12.261,948,700——
2019-04-01$12.26$12.26477,000——
2019-03-29$11.90$11.901,486,900——
2019-03-28$11.45$11.451,043,200——
2019-03-27$10.60$10.60305,700——
2019-03-26$10.46$10.46392,600——
2019-03-25$10.44$10.44179,800——
2019-03-22$10.46$10.46306,100——
2019-03-21$10.28$10.28290,500——
2019-03-20$10.43$10.43311,400——
2019-03-19$10.55$10.55375,600——
2019-03-18$10.91$10.91139,700——
2019-03-15$10.75$10.75798,700——
2019-03-14$10.70$10.70364,600——
2019-03-13$10.69$10.69164,200——
2019-03-12$10.42$10.42208,800——
2019-03-11$10.31$10.31339,600——
2019-03-08$10.22$10.22202,800——
2019-03-07$10.33$10.33147,600——
2019-03-06$10.54$10.54215,900——
2019-03-05$10.67$10.6777,500——
2019-03-04$10.70$10.70242,300——
2019-03-01$10.60$10.60272,300——
2019-02-28$10.60$10.60117,600——
2019-02-27$10.65$10.65276,700——
2019-02-26$10.89$10.89151,800——
2019-02-25$10.94$10.94156,400——
2019-02-22$10.91$10.91141,900——
2019-02-21$10.83$10.8393,600——
2019-02-20$10.99$10.99194,700——
2019-02-19$11.07$11.07242,800——
2019-02-15$11.09$11.09183,100——
2019-02-14$10.89$10.89177,100——
2019-02-13$10.82$10.82409,600——
2019-02-12$10.64$10.64387,000——
2019-02-11$10.30$10.30286,300——
2019-02-08$10.20$10.20310,900——
2019-02-07$10.25$10.25169,600——
2019-02-06$10.25$10.25413,600——
2019-02-05$10.34$10.34190,700——
2019-02-04$10.42$10.42139,000——
2019-02-01$10.41$10.41424,800——
2019-01-31$10.46$10.46352,100——
2019-01-30$10.32$10.32138,900——
2019-01-29$10.34$10.34127,100——
2019-01-28$10.40$10.40231,700——
2019-01-25$10.32$10.32324,400——
2019-01-24$10.15$10.15209,000——
2019-01-23$10.00$10.00783,900——
2019-01-22$9.71$9.71930,600——
2019-01-18$9.60$9.60249,400——
2019-01-17$9.49$9.49282,300——
2019-01-16$9.44$9.44213,600——
2019-01-15$9.36$9.36159,500——
2019-01-14$9.25$9.25299,500——
2019-01-11$9.62$9.62211,300——
2019-01-10$9.92$9.92445,400——
2019-01-09$9.77$9.77277,300——
2019-01-08$9.53$9.53139,400——
2019-01-07$9.43$9.43209,900——
2019-01-04$9.45$9.45294,000——
2019-01-03$9.13$9.13382,700——
2019-01-02$9.60$9.60333,000——