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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.42$13.42842,600——
2020-12-30$13.48$13.48361,800——
2020-12-29$13.58$13.58443,600——
2020-12-28$13.76$13.76821,400——
2020-12-24$13.53$13.53348,900——
2020-12-23$13.50$13.50511,000——
2020-12-22$13.40$13.40431,600——
2020-12-21$13.34$13.34774,100——
2020-12-18$13.60$13.601,707,900——
2020-12-17$13.79$13.791,053,100——
2020-12-16$13.57$13.57576,500——
2020-12-15$13.55$13.55576,500——
2020-12-14$13.36$13.36493,100——
2020-12-11$13.37$13.37714,400——
2020-12-10$13.49$13.49868,700——
2020-12-09$13.28$13.28599,300——
2020-12-08$13.23$13.23869,400——
2020-12-07$13.13$13.13651,600——
2020-12-04$12.99$12.99491,800——
2020-12-03$12.52$12.52422,800——
2020-12-02$12.86$12.86776,100——
2020-12-01$12.56$12.56689,900——
2020-11-30$12.20$12.20899,300——
2020-11-27$12.72$12.72344,100——
2020-11-25$13.02$13.02674,500——
2020-11-24$12.94$12.941,510,800——
2020-11-23$12.76$12.761,771,100——
2020-11-20$12.38$12.38776,600——
2020-11-19$12.12$12.121,295,600——
2020-11-18$12.23$12.231,803,500——
2020-11-17$12.44$12.44718,300——
2020-11-16$12.35$12.351,193,100——
2020-11-13$11.96$11.96898,900——
2020-11-12$11.59$11.59561,900——
2020-11-11$11.93$11.93789,000——
2020-11-10$12.03$12.031,383,300——
2020-11-09$12.00$12.003,741,800——
2020-11-06$10.24$10.24411,500——
2020-11-05$10.50$10.50537,300——
2020-11-04$10.15$10.15441,200——
2020-11-03$10.06$10.06647,700——
2020-11-02$9.60$9.60666,700——
2020-10-30$9.61$9.61595,100——
2020-10-29$9.61$9.61677,000——
2020-10-28$9.56$9.561,002,800——
2020-10-27$10.06$10.06403,900——
2020-10-26$10.29$10.29439,900——
2020-10-23$10.80$10.80415,700——
2020-10-22$10.52$10.52644,900——
2020-10-21$10.22$10.22410,400——
2020-10-20$10.15$10.15602,500——
2020-10-19$10.00$10.00567,200——
2020-10-16$10.21$10.21961,100——
2020-10-15$10.24$10.24466,500——
2020-10-14$10.28$10.28872,900——
2020-10-13$10.26$10.26399,700——
2020-10-12$10.67$10.67579,100——
2020-10-09$10.74$10.74794,300——
2020-10-08$10.57$10.57709,900——
2020-10-07$10.34$10.34751,200——
2020-10-06$10.31$10.311,955,400——
2020-10-05$10.18$10.18596,800——
2020-10-02$10.11$10.11482,300——
2020-10-01$10.07$10.07952,600——
2020-09-30$9.66$9.661,747,700——
2020-09-29$9.65$9.651,027,800——
2020-09-28$9.76$9.76959,900——
2020-09-25$9.54$9.54878,300——
2020-09-24$9.27$9.271,293,600——
2020-09-23$9.41$9.411,201,200——
2020-09-22$9.64$9.64809,000——
2020-09-21$9.25$9.251,036,900——
2020-09-18$9.69$9.691,494,700——
2020-09-17$9.97$9.97780,700——
2020-09-16$9.94$9.94669,900——
2020-09-15$10.12$10.12737,100——
2020-09-14$10.16$10.16537,300——
2020-09-11$10.09$10.09877,600——
2020-09-10$10.39$10.39993,000——
2020-09-09$10.06$10.06827,800——
2020-09-08$10.05$10.05645,400——
2020-09-04$10.23$10.23747,500——
2020-09-03$10.34$10.341,151,900——
2020-09-02$10.83$10.83677,600——
2020-09-01$10.85$10.85542,000——
2020-08-31$10.57$10.57805,000——
2020-08-28$10.78$10.78611,700——
2020-08-27$11.02$11.02585,300——
2020-08-26$10.85$10.85541,700——
2020-08-25$11.24$11.24520,200——
2020-08-24$11.21$11.21434,600——
2020-08-21$10.58$10.58642,700——
2020-08-20$10.56$10.56662,600——
2020-08-19$10.64$10.64555,800——
2020-08-18$10.97$10.97443,600——
2020-08-17$11.26$11.26353,700——
2020-08-14$11.16$11.16475,000——
2020-08-13$11.25$11.25804,600——
2020-08-12$11.28$11.28667,600——
2020-08-11$11.24$11.241,244,400——
2020-08-10$11.15$11.151,198,300——
2020-08-07$11.31$11.312,412,600——
2020-08-06$11.14$11.141,277,000——
2020-08-05$10.96$10.961,140,800——
2020-08-04$10.72$10.721,140,500——
2020-08-03$10.37$10.371,058,500——
2020-07-31$10.23$10.23828,600——
2020-07-30$10.36$10.36837,300——
2020-07-29$10.59$10.591,022,900——
2020-07-28$10.50$10.50934,600——
2020-07-27$10.78$10.78401,800——
2020-07-24$10.63$10.63854,400——
2020-07-23$10.83$10.83709,400——
2020-07-22$10.78$10.78528,000——
2020-07-21$10.82$10.82531,600——
2020-07-20$10.72$10.72589,800——
2020-07-17$10.89$10.89718,800——
2020-07-16$10.83$10.831,227,700——
2020-07-15$10.83$10.832,164,000——
2020-07-14$9.83$9.83979,500——
2020-07-13$9.93$9.931,452,200——
2020-07-10$9.73$9.731,217,000——
2020-07-09$9.84$9.84964,700——
2020-07-08$10.05$10.051,403,200——
2020-07-07$9.94$9.94778,900——
2020-07-06$10.30$10.301,197,600——
2020-07-02$10.69$10.691,131,600——
2020-07-01$10.58$10.581,125,900——
2020-06-30$10.28$10.281,015,000——
2020-06-29$10.36$10.361,030,900——
2020-06-26$10.01$10.012,299,300——
2020-06-25$10.27$10.271,258,100——
2020-06-24$10.34$10.341,240,800——
2020-06-23$10.87$10.87885,600——
2020-06-22$10.95$10.95664,600——
2020-06-19$10.91$10.911,069,900——
2020-06-18$11.24$11.24666,000——
2020-06-17$11.07$11.07972,500——
2020-06-16$11.38$11.381,222,600——
2020-06-15$11.30$11.301,258,200——
2020-06-12$11.32$11.321,630,600——
2020-06-11$10.65$10.651,850,300——
2020-06-10$11.79$11.79902,500——
2020-06-09$12.10$12.101,851,200——
2020-06-08$12.55$12.551,673,000——
2020-06-05$12.37$12.372,772,300——
2020-06-04$11.90$11.903,998,400——
2020-06-03$12.63$12.632,432,500——
2020-06-02$11.44$11.441,315,600——
2020-06-01$11.28$11.281,413,800——
2020-05-29$10.91$10.911,133,600——
2020-05-28$10.87$10.871,213,800——
2020-05-27$10.95$10.952,258,400——
2020-05-26$10.35$10.351,759,500——
2020-05-22$10.17$10.17553,600——
2020-05-21$10.13$10.131,041,600——
2020-05-20$10.22$10.221,443,300——
2020-05-19$9.88$9.88940,700——
2020-05-18$10.09$10.092,026,000——
2020-05-15$9.59$9.591,581,000——
2020-05-14$9.12$9.122,056,600——
2020-05-13$8.78$8.781,986,000——
2020-05-12$9.50$9.502,182,000——
2020-05-11$9.11$9.111,531,200——
2020-05-08$9.05$9.051,231,100——
2020-05-07$8.85$8.85843,700——
2020-05-06$8.34$8.34984,200——
2020-05-05$8.47$8.471,713,200——
2020-05-04$8.79$8.791,233,500——
2020-05-01$8.42$8.421,126,700——
2020-04-30$8.96$8.961,584,700——
2020-04-29$9.38$9.382,144,600——
2020-04-28$8.67$8.671,373,600——
2020-04-27$8.29$8.291,697,800——
2020-04-24$7.34$7.342,134,500——
2020-04-23$7.07$7.071,003,700——
2020-04-22$6.95$6.951,464,300——
2020-04-21$6.83$6.831,242,800——
2020-04-20$7.12$7.121,454,300——
2020-04-17$7.30$7.303,046,300——
2020-04-16$7.14$7.141,720,400——
2020-04-15$7.68$7.681,427,900——
2020-04-14$8.18$8.181,406,700——
2020-04-13$8.02$8.021,319,600——
2020-04-09$8.20$8.201,378,500——
2020-04-08$7.54$7.541,736,800——
2020-04-07$7.07$7.071,715,200——
2020-04-06$6.87$6.871,505,100——
2020-04-03$6.35$6.351,308,500——
2020-04-02$6.75$6.751,772,500——
2020-04-01$6.28$6.281,787,000——
2020-03-31$7.14$7.142,204,900——
2020-03-30$7.14$7.141,137,100——
2020-03-27$6.81$6.811,457,900——
2020-03-26$7.25$7.252,392,400——
2020-03-25$6.87$6.872,968,700——
2020-03-24$6.45$6.451,585,400——
2020-03-23$5.85$5.852,096,600——
2020-03-20$6.35$6.352,456,100——
2020-03-19$6.51$6.511,887,500——
2020-03-18$5.88$5.882,994,500——
2020-03-17$7.06$7.064,517,300——
2020-03-16$6.49$6.492,965,000——
2020-03-13$8.36$8.363,612,600——
2020-03-12$7.96$7.965,363,800——
2020-03-11$9.81$9.813,591,700——
2020-03-10$10.88$10.882,917,500——
2020-03-09$11.14$11.143,447,000——
2020-03-06$12.06$12.064,404,700——
2020-03-05$12.62$12.626,005,800——
2020-03-04$14.61$14.611,798,100——
2020-03-03$14.55$14.552,377,500——
2020-03-02$14.91$14.912,721,300——
2020-02-28$15.15$15.152,818,700——
2020-02-27$15.18$15.182,405,200——
2020-02-26$15.91$15.911,732,700——
2020-02-25$16.49$16.491,453,000——
2020-02-24$16.91$16.91834,400——
2020-02-21$17.00$17.001,263,100——
2020-02-20$17.03$17.03863,000——
2020-02-19$17.00$17.002,213,900——
2020-02-18$16.64$16.64940,500——
2020-02-14$16.59$16.59706,600——
2020-02-13$16.63$16.63589,000——
2020-02-12$16.43$16.43484,600——
2020-02-11$16.17$16.17910,300——
2020-02-10$16.25$16.25569,400——
2020-02-07$16.16$16.16906,900——
2020-02-06$16.49$16.491,466,300——
2020-02-05$16.54$16.54987,000——
2020-02-04$16.40$16.401,838,100——
2020-02-03$16.02$16.021,122,800——
2020-01-31$15.93$15.931,199,100——
2020-01-30$16.23$16.23736,800——
2020-01-29$16.03$16.031,199,700——
2020-01-28$16.26$16.261,966,600——
2020-01-27$16.01$16.012,054,800——
2020-01-24$16.38$16.382,058,000——
2020-01-23$15.97$15.973,680,200——
2020-01-22$15.47$15.471,999,300——
2020-01-21$15.15$15.151,334,400——
2020-01-17$15.25$15.251,586,000——
2020-01-16$15.04$15.041,501,300——
2020-01-15$14.76$14.761,307,800——
2020-01-14$14.91$14.911,101,000——
2020-01-13$14.80$14.80605,100——
2020-01-10$14.64$14.641,869,300——
2020-01-09$14.49$14.49723,900——
2020-01-08$14.16$14.16842,800——
2020-01-07$13.96$13.961,417,700——
2020-01-06$14.15$14.15963,500——
2020-01-03$14.04$14.04772,400——
2020-01-02$14.13$14.13625,300——