VRRM
Verra Mobility Corporation NCM · VRRM
$4.12
-0.14
(-3.29%)
Pullback · -1.52σ
Price alert —
Loading…
Sign in to get a one-time email the moment VRRM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $4.25 | $4.27 | $4.09 | $4.12 | 3.5M |
| 2026-07-16 | $4.29 | $4.38 | $4.25 | $4.26 | 2.7M |
| 2026-07-15 | $4.35 | $4.47 | $4.26 | $4.29 | 2.7M |
| 2026-07-14 | $4.46 | $4.52 | $4.34 | $4.34 | 3.2M |
| 2026-07-13 | $4.26 | $4.75 | $4.26 | $4.52 | 10.7M |
| 2026-07-10 | $4.28 | $4.32 | $4.07 | $4.12 | 3.1M |
| 2026-07-09 | $4.20 | $4.23 | $4.13 | $4.22 | 3.9M |
| 2026-07-08 | $4.19 | $4.32 | $4.13 | $4.22 | 4.3M |
| 2026-07-07 | $4.35 | $4.45 | $4.20 | $4.22 | 3.0M |
| 2026-07-06 | $4.30 | $4.36 | $4.14 | $4.34 | 4.4M |
| 2026-07-02 | $4.29 | $4.47 | $4.26 | $4.30 | 4.2M |
| 2026-07-01 | $4.31 | $4.41 | $4.20 | $4.22 | 5.1M |
| 2026-06-30 | $4.36 | $4.40 | $4.18 | $4.25 | 4.8M |
| 2026-06-29 | $4.50 | $4.51 | $4.27 | $4.39 | 5.9M |
| 2026-06-26 | $4.13 | $4.59 | $4.13 | $4.50 | 13.6M |
| 2026-06-25 | $4.39 | $4.45 | $4.16 | $4.19 | 4.9M |
| 2026-06-24 | $4.38 | $4.49 | $4.34 | $4.39 | 6.1M |
| 2026-06-23 | $4.43 | $4.53 | $4.33 | $4.40 | 6.3M |
| 2026-06-22 | $4.44 | $4.51 | $4.22 | $4.47 | 7.5M |
| 2026-06-18 | $4.76 | $4.77 | $4.38 | $4.44 | 11.4M |
| 2026-06-17 | $4.96 | $5.19 | $4.70 | $4.71 | 6.2M |
| 2026-06-16 | $5.01 | $5.21 | $4.93 | $5.02 | 5.2M |
| 2026-06-15 | $4.72 | $5.18 | $4.72 | $4.98 | 8.1M |
| 2026-06-12 | $4.54 | $4.72 | $4.43 | $4.67 | 6.9M |
| 2026-06-11 | $4.64 | $4.72 | $4.42 | $4.50 | 8.1M |
| 2026-06-10 | $4.48 | $4.84 | $4.46 | $4.68 | 8.2M |
| 2026-06-09 | $4.15 | $4.62 | $4.12 | $4.61 | 12.3M |
| 2026-06-08 | $4.25 | $4.34 | $4.16 | $4.18 | 8.5M |
| 2026-06-05 | $4.30 | $4.43 | $4.21 | $4.31 | 8.2M |
| 2026-06-04 | $4.24 | $4.45 | $4.12 | $4.31 | 10.6M |
| 2026-06-03 | $4.17 | $4.20 | $3.96 | $4.13 | 10.2M |
| 2026-06-02 | $4.55 | $4.58 | $4.05 | $4.16 | 14.9M |
| 2026-06-01 | $4.59 | $5.03 | $4.48 | $4.89 | 14.9M |
| 2026-05-29 | $4.13 | $4.72 | $4.01 | $4.51 | 21.0M |
| 2026-05-28 | $3.90 | $4.21 | $3.71 | $4.13 | 33.2M |
| 2026-05-27 | $5.51 | $5.60 | $3.40 | $3.85 | 75.5M |
| 2026-05-26 | $13.51 | $13.67 | $13.06 | $13.08 | 3.1M |
| 2026-05-22 | $13.37 | $13.55 | $13.23 | $13.49 | 1.7M |
| 2026-05-21 | $13.10 | $13.43 | $12.83 | $13.37 | 1.6M |
| 2026-05-20 | $13.28 | $13.30 | $12.89 | $13.28 | 1.6M |
| 2026-05-19 | $13.42 | $13.61 | $13.23 | $13.28 | 1.7M |
| 2026-05-18 | $13.09 | $13.38 | $12.99 | $13.37 | 1.7M |
| 2026-05-15 | $13.27 | $13.40 | $13.05 | $13.10 | 1.7M |
| 2026-05-14 | $13.51 | $13.54 | $13.20 | $13.25 | 3.8M |
| 2026-05-13 | $13.41 | $13.46 | $13.01 | $13.43 | 2.6M |
| 2026-05-12 | $13.94 | $14.02 | $13.51 | $13.57 | 2.0M |
| 2026-05-11 | $14.30 | $14.41 | $13.60 | $13.79 | 2.3M |
| 2026-05-08 | $14.51 | $14.81 | $14.18 | $14.30 | 2.1M |
| 2026-05-07 | $13.25 | $14.84 | $13.02 | $14.63 | 3.9M |
| 2026-05-06 | $14.61 | $14.73 | $14.15 | $14.32 | 2.0M |
| 2026-05-05 | $14.76 | $14.77 | $14.49 | $14.50 | 1.2M |
| 2026-05-04 | $14.73 | $15.03 | $14.68 | $14.74 | 1.5M |
| 2026-05-01 | $14.97 | $15.14 | $14.83 | $14.89 | 1.0M |
| 2026-04-30 | $14.71 | $14.97 | $14.61 | $14.83 | 1.3M |
| 2026-04-29 | $15.14 | $15.23 | $14.78 | $14.87 | 1.6M |
| 2026-04-28 | $15.25 | $15.48 | $15.02 | $15.27 | 1.8M |
| 2026-04-27 | $15.02 | $15.28 | $14.95 | $15.08 | 1.5M |
| 2026-04-24 | $14.96 | $15.15 | $14.77 | $15.02 | 1.5M |
| 2026-04-23 | $15.12 | $15.19 | $14.72 | $15.11 | 1.4M |
| 2026-04-22 | $15.39 | $15.44 | $15.07 | $15.18 | 1.1M |
| 2026-04-21 | $15.45 | $15.55 | $15.26 | $15.35 | 1.1M |
| 2026-04-20 | $15.10 | $15.53 | $15.10 | $15.46 | 1.3M |
| 2026-04-17 | $15.06 | $15.39 | $15.05 | $15.22 | 1.4M |
| 2026-04-16 | $15.09 | $15.21 | $14.82 | $14.84 | 0.9M |
| 2026-04-15 | $15.01 | $15.15 | $14.88 | $14.98 | 1.1M |
| 2026-04-14 | $14.87 | $15.21 | $14.80 | $15.00 | 0.9M |
| 2026-04-13 | $14.43 | $14.98 | $14.35 | $14.90 | 1.2M |
| 2026-04-10 | $14.82 | $14.85 | $14.44 | $14.50 | 1.0M |
| 2026-04-09 | $14.68 | $15.00 | $14.42 | $14.91 | 1.1M |
| 2026-04-08 | $15.05 | $15.13 | $14.73 | $14.81 | 1.6M |
| 2026-04-07 | $14.64 | $14.71 | $14.51 | $14.56 | 1.3M |
| 2026-04-06 | $14.52 | $14.78 | $14.38 | $14.70 | 1.5M |
| 2026-04-02 | $14.18 | $14.52 | $13.98 | $14.52 | 3.0M |
| 2026-04-01 | $14.35 | $14.35 | $13.96 | $14.29 | 2.7M |
| 2026-03-31 | $14.39 | $14.59 | $14.11 | $14.29 | 1.9M |
| 2026-03-30 | $14.00 | $14.26 | $13.93 | $14.14 | 1.8M |
| 2026-03-27 | $14.36 | $14.37 | $13.84 | $13.88 | 1.4M |
| 2026-03-26 | $14.14 | $14.76 | $14.14 | $14.47 | 2.4M |
| 2026-03-25 | $14.39 | $14.58 | $13.94 | $14.28 | 2.2M |
| 2026-03-24 | $14.49 | $14.69 | $14.17 | $14.24 | 1.9M |
| 2026-03-23 | $14.60 | $14.74 | $14.20 | $14.64 | 3.0M |
| 2026-03-20 | $14.52 | $14.68 | $14.31 | $14.34 | 3.1M |
| 2026-03-19 | $14.46 | $14.83 | $14.34 | $14.51 | 1.6M |
| 2026-03-18 | $14.61 | $14.81 | $14.53 | $14.58 | 1.9M |
| 2026-03-17 | $15.00 | $15.29 | $14.76 | $14.85 | 1.6M |
| 2026-03-16 | $15.03 | $15.37 | $14.86 | $14.89 | 1.1M |
| 2026-03-13 | $15.26 | $15.50 | $14.93 | $14.95 | 1.5M |
| 2026-03-12 | $15.54 | $15.68 | $15.14 | $15.16 | 1.6M |
| 2026-03-11 | $16.02 | $16.17 | $15.68 | $15.73 | 1.3M |
| 2026-03-10 | $16.12 | $16.15 | $15.76 | $16.07 | 1.3M |
| 2026-03-09 | $16.21 | $16.37 | $15.93 | $16.25 | 1.8M |
| 2026-03-06 | $16.33 | $16.51 | $16.12 | $16.47 | 1.3M |
| 2026-03-05 | $16.50 | $16.71 | $16.38 | $16.50 | 0.9M |
| 2026-03-04 | $16.72 | $16.96 | $16.50 | $16.50 | 1.1M |
| 2026-03-03 | $16.47 | $17.00 | $16.28 | $16.79 | 1.5M |
| 2026-03-02 | $16.50 | $17.03 | $16.44 | $16.70 | 1.6M |
| 2026-02-27 | $16.83 | $16.89 | $16.42 | $16.71 | 1.9M |
| 2026-02-26 | $16.44 | $17.12 | $16.33 | $16.95 | 2.7M |
| 2026-02-25 | $16.59 | $17.38 | $15.58 | $16.18 | 5.7M |
| 2026-02-24 | $18.63 | $18.91 | $18.53 | $18.71 | 1.4M |
| 2026-02-23 | $18.96 | $19.00 | $18.28 | $18.57 | 2.3M |
| 2026-02-20 | $18.53 | $19.14 | $18.50 | $18.94 | 1.5M |
| 2026-02-19 | $18.40 | $18.60 | $18.24 | $18.44 | 1.7M |
| 2026-02-18 | $18.28 | $18.53 | $18.16 | $18.47 | 0.8M |
| 2026-02-17 | $18.43 | $18.65 | $17.95 | $18.28 | 1.6M |
| 2026-02-13 | $18.55 | $18.67 | $18.27 | $18.37 | 1.8M |
| 2026-02-12 | $18.55 | $18.71 | $18.28 | $18.40 | 1.6M |
| 2026-02-11 | $18.76 | $19.09 | $18.28 | $18.58 | 1.7M |
| 2026-02-10 | $18.62 | $18.94 | $18.50 | $18.67 | 1.2M |
| 2026-02-09 | $18.90 | $19.02 | $18.35 | $18.55 | 1.4M |
| 2026-02-06 | $18.66 | $18.96 | $18.19 | $18.87 | 2.2M |
| 2026-02-05 | $18.75 | $19.00 | $18.50 | $18.59 | 1.7M |
| 2026-02-04 | $18.03 | $19.00 | $18.00 | $18.79 | 1.4M |
| 2026-02-03 | $18.14 | $18.30 | $17.82 | $18.09 | 2.1M |
| 2026-02-02 | $19.27 | $19.56 | $17.08 | $18.25 | 4.3M |
| 2026-01-30 | $19.51 | $19.64 | $19.18 | $19.30 | 1.1M |
| 2026-01-29 | $19.80 | $19.86 | $19.46 | $19.59 | 1.0M |
| 2026-01-28 | $20.07 | $20.15 | $19.74 | $19.84 | 0.8M |
| 2026-01-27 | $20.45 | $20.61 | $19.99 | $20.03 | 1.9M |
| 2026-01-26 | $21.28 | $21.65 | $20.24 | $20.53 | 1.6M |
| 2026-01-23 | $21.77 | $21.89 | $21.27 | $21.32 | 1.8M |
| 2026-01-22 | $22.07 | $22.33 | $21.83 | $21.90 | 0.9M |
| 2026-01-21 | $22.29 | $22.36 | $21.40 | $22.00 | 1.3M |
| 2026-01-20 | $22.36 | $22.63 | $22.07 | $22.17 | 1.3M |