Verra Mobility Stock Price History
NASDAQ: VRRMConsumer DiscretionaryTransportation ServicesUSD
2.94+0.02 (+0.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VRRM price history at a glance
The price history for Verra Mobility (VRRM) on this page begins on March 20, 2017, when the stock closed at $10.00; it most recently closed at $2.94 on October 5, 2026. The highest price in this record is $31.03, reached on July 22, 2024; the latest close is 90.5% below that peak. Across the 8 complete calendar years in the table, VRRM finished higher in 4 and lower in 4. Its best year was 2023 (+66.5%) and its worst was 2022 (-10.4%).
Over roughly 10 years the share price changed -70.6%, a -12.0% compound annual price return (excluding dividends). In the last 12 months alone, VRRM has lost 87.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $31.03
- Date of high
- Jul 22, 2024
- Low since 2017
- $2.77
- Date of low
- Oct 5, 2026
- 52-week high
- $25.45
- 52-week low
- $2.77
- IPO year
- 2017
- Last close
- $2.94
VRRM returns
1 week
+4.63%
1 month
-21.18%
3 months
-28.64%
6 months
-79.72%
Year to date
-86.88%
1 year
-87.71%
3 years
-85.05%
5 years
-80.36%
VRRM price return, excluding dividends.
VRRM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.94 | -86.83% |
| 2025 | 22.33 | -7.80% |
| 2024 | 24.22 | +5.17% |
| 2023 | 23.03 | +66.52% |
| 2022 | 13.83 | -10.37% |
| 2021 | 15.43 | +14.98% |
| 2020 | 13.42 | -4.42% |
| 2019 | 14.04 | +48.57% |
| 2018 | 9.45 | -4.93% |
| 2017* | 9.94 | -0.60% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
VRRM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.93 | 2.99 | 2.89 | 2.94 | +0.68% | |
| 2.92 | 2.95 | 2.87 | 2.92 | 0.00% | |
| 2.82 | 2.97 | 2.81 | 2.92 | +3.55% | |
| 2.89 | 2.90 | 2.77 | 2.82 | -1.74% | |
| 2.78 | 2.93 | 2.78 | 2.87 | +2.14% | |
| 3.02 | 3.04 | 2.80 | 2.81 | -6.02% | |
| 3.10 | 3.16 | 2.99 | 2.99 | -3.55% | |
| 3.09 | 3.17 | 3.06 | 3.10 | +1.97% | |
| 2.95 | 3.08 | 2.85 | 3.04 | +1.67% | |
| 3.23 | 3.26 | 2.97 | 2.99 | -7.72% | |
| 3.25 | 3.30 | 3.21 | 3.24 | -0.31% | |
| 3.40 | 3.41 | 3.24 | 3.25 | -3.85% | |
| 3.45 | 3.46 | 3.35 | 3.38 | -1.74% | |
| 3.57 | 3.57 | 3.40 | 3.44 | -2.27% | |
| 3.53 | 3.59 | 3.48 | 3.52 | +1.15% | |
| 3.37 | 3.51 | 3.23 | 3.48 | +2.05% | |
| 3.55 | 3.57 | 3.38 | 3.41 | -3.67% | |
| 3.53 | 3.55 | 3.44 | 3.54 | 0.00% | |
| 3.62 | 3.66 | 3.52 | 3.54 | -2.48% | |
| 3.52 | 3.66 | 3.48 | 3.63 | +2.25% | |
| 3.67 | 3.70 | 3.50 | 3.55 | -2.74% | |
| 3.73 | 3.74 | 3.63 | 3.65 | -2.14% | |
| 3.88 | 3.90 | 3.68 | 3.73 | -4.60% | |
| 4.03 | 4.05 | 3.83 | 3.91 | -3.93% | |
| 4.17 | 4.19 | 4.04 | 4.07 | -3.10% | |
| 4.25 | 4.31 | 4.14 | 4.20 | 0.00% | |
| 4.20 | 4.25 | 4.13 | 4.20 | +0.72% | |
| 4.45 | 4.45 | 4.15 | 4.17 | -5.87% | |
| 4.42 | 4.47 | 4.34 | 4.43 | +0.91% | |
| 4.45 | 4.61 | 4.39 | 4.39 | -0.45% | |
| 4.48 | 4.59 | 4.40 | 4.41 | -0.23% | |
| 4.43 | 4.49 | 4.36 | 4.42 | -0.23% | |
| 4.47 | 4.54 | 4.36 | 4.43 | -0.89% | |
| 4.56 | 4.56 | 4.41 | 4.47 | -1.97% | |
| 4.67 | 4.68 | 4.50 | 4.56 | -2.15% | |
| 4.67 | 4.71 | 4.58 | 4.66 | +0.22% | |
| 4.52 | 4.68 | 4.52 | 4.65 | +4.49% | |
| 4.62 | 4.68 | 4.45 | 4.45 | -3.26% | |
| 4.68 | 4.80 | 4.55 | 4.60 | -2.54% | |
| 4.80 | 4.84 | 4.71 | 4.72 | -1.87% | |
| 4.77 | 4.85 | 4.65 | 4.81 | +2.34% | |
| 4.76 | 4.80 | 4.66 | 4.70 | -1.67% | |
| 4.71 | 4.85 | 4.65 | 4.78 | +0.84% | |
| 4.83 | 4.87 | 4.71 | 4.74 | -3.27% | |
| 5.15 | 5.17 | 4.88 | 4.90 | -4.30% | |
| 4.79 | 5.21 | 4.77 | 5.12 | -8.73% | |
| 5.65 | 5.66 | 5.44 | 5.61 | +0.54% | |
| 5.43 | 5.62 | 5.40 | 5.58 | -0.53% | |
| 5.40 | 5.70 | 5.39 | 5.61 | +6.05% | |
| 5.02 | 5.32 | 4.96 | 5.29 | +2.92% | |
| 5.18 | 5.32 | 4.93 | 5.14 | +0.78% | |
| 5.75 | 6.00 | 5.03 | 5.10 | +22.01% | |
| 4.19 | 4.32 | 4.14 | 4.18 | -0.24% | |
| 4.11 | 4.24 | 4.07 | 4.19 | +3.46% | |
| 3.91 | 4.07 | 3.91 | 4.05 | +3.85% | |
| 3.94 | 3.98 | 3.87 | 3.90 | -2.50% | |
| 4.12 | 4.19 | 3.94 | 4.00 | -2.91% | |
| 4.02 | 4.13 | 4.00 | 4.12 | +1.23% | |
| 4.07 | 4.12 | 4.04 | 4.07 | -1.21% | |
| 4.25 | 4.27 | 4.09 | 4.12 | -3.29% | |
| 4.29 | 4.38 | 4.25 | 4.26 | -0.70% | |
| 4.35 | 4.47 | 4.26 | 4.29 | -1.15% | |
| 4.46 | 4.52 | 4.34 | 4.34 | -3.98% | |
| 4.26 | 4.75 | 4.26 | 4.52 | +9.71% | |
| 4.28 | 4.32 | 4.07 | 4.12 | -2.37% | |
| 4.20 | 4.23 | 4.13 | 4.22 | -0.12% | |
| 4.19 | 4.32 | 4.13 | 4.23 | +0.12% | |
| 4.35 | 4.45 | 4.21 | 4.22 | -2.76% | |
| 4.30 | 4.36 | 4.14 | 4.34 | +0.93% | |
| 4.29 | 4.47 | 4.26 | 4.30 | +1.90% | |
| 4.31 | 4.41 | 4.20 | 4.22 | -0.71% | |
| 4.36 | 4.40 | 4.18 | 4.25 | -3.19% | |
| 4.50 | 4.51 | 4.27 | 4.39 | -2.44% | |
| 4.13 | 4.59 | 4.13 | 4.50 | +7.40% | |
| 4.39 | 4.45 | 4.16 | 4.19 | -4.56% | |
| 4.38 | 4.49 | 4.35 | 4.39 | -0.23% | |
| 4.43 | 4.53 | 4.33 | 4.40 | -1.57% | |
| 4.44 | 4.51 | 4.22 | 4.47 | +0.68% | |
| 4.76 | 4.77 | 4.38 | 4.44 | -5.73% | |
| 4.96 | 5.19 | 4.70 | 4.71 | -6.18% | |
| 5.01 | 5.21 | 4.93 | 5.02 | +0.80% | |
| 4.72 | 5.18 | 4.72 | 4.98 | +6.64% | |
| 4.54 | 4.72 | 4.43 | 4.67 | +3.78% | |
| 4.64 | 4.72 | 4.42 | 4.50 | -3.85% | |
| 4.48 | 4.85 | 4.46 | 4.68 | +1.52% | |
| 4.15 | 4.62 | 4.12 | 4.61 | +10.29% | |
| 4.25 | 4.34 | 4.16 | 4.18 | -3.02% | |
| 4.30 | 4.43 | 4.21 | 4.31 | 0.00% | |
| 4.24 | 4.45 | 4.13 | 4.31 | +4.36% | |
| 4.17 | 4.20 | 3.96 | 4.13 | -0.72% | |
| 4.55 | 4.58 | 4.06 | 4.16 | -14.93% | |
| 4.59 | 5.03 | 4.48 | 4.89 | +8.43% | |
| 4.13 | 4.72 | 4.01 | 4.51 | +9.20% | |
| 3.90 | 4.21 | 3.71 | 4.13 | +7.27% | |
| 5.51 | 5.60 | 3.40 | 3.85 | -70.57% | |
| 13.51 | 13.67 | 13.07 | 13.08 | -3.04% | |
| 13.37 | 13.55 | 13.23 | 13.49 | +0.90% | |
| 13.10 | 13.43 | 12.83 | 13.37 | +0.68% | |
| 13.28 | 13.30 | 12.89 | 13.28 | 0.00% | |
| 13.42 | 13.62 | 13.23 | 13.28 | -0.67% | |
| 13.09 | 13.38 | 12.99 | 13.37 | +2.06% | |
| 13.27 | 13.40 | 13.05 | 13.10 | -1.13% | |
| 13.51 | 13.54 | 13.21 | 13.25 | -1.34% | |
| 13.41 | 13.46 | 13.01 | 13.43 | -1.03% | |
| 13.94 | 14.02 | 13.51 | 13.57 | -1.60% | |
| 14.30 | 14.41 | 13.60 | 13.79 | -3.57% | |
| 14.51 | 14.81 | 14.18 | 14.30 | -2.26% | |
| 13.25 | 14.84 | 13.02 | 14.63 | +2.16% | |
| 14.61 | 14.73 | 14.15 | 14.32 | -1.24% | |
| 14.76 | 14.77 | 14.50 | 14.50 | -1.63% | |
| 14.73 | 15.03 | 14.68 | 14.74 | -1.01% | |
| 14.97 | 15.14 | 14.83 | 14.89 | +0.40% | |
| 14.71 | 14.97 | 14.61 | 14.83 | -0.27% | |
| 15.14 | 15.23 | 14.78 | 14.87 | -2.62% | |
| 15.25 | 15.48 | 15.02 | 15.27 | +1.26% | |
| 15.02 | 15.28 | 14.95 | 15.08 | +0.40% | |
| 14.96 | 15.15 | 14.77 | 15.02 | -0.60% | |
| 15.12 | 15.20 | 14.72 | 15.11 | -0.46% | |
| 15.39 | 15.44 | 15.08 | 15.18 | -1.11% | |
| 15.45 | 15.55 | 15.26 | 15.35 | -0.71% | |
| 15.10 | 15.53 | 15.10 | 15.46 | +1.58% | |
| 15.06 | 15.39 | 15.05 | 15.22 | +2.56% | |
| 15.09 | 15.21 | 14.82 | 14.84 | -0.93% | |
| 15.01 | 15.15 | 14.88 | 14.98 | -0.13% | |
| 14.87 | 15.21 | 14.80 | 15.00 | +0.67% | |
| 14.43 | 14.98 | 14.35 | 14.90 | +2.76% | |
| 14.82 | 14.86 | 14.44 | 14.50 | -2.75% | |
| 14.68 | 15.00 | 14.42 | 14.91 | +0.68% | |
| 15.05 | 15.13 | 14.74 | 14.81 | +1.72% | |
| 14.64 | 14.71 | 14.51 | 14.56 | -0.95% | |
| 14.52 | 14.78 | 14.38 | 14.70 | +1.24% | |
| 14.18 | 14.52 | 13.98 | 14.52 | +1.61% | |
| 14.35 | 14.35 | 13.96 | 14.29 | 0.00% | |
| 14.39 | 14.59 | 14.11 | 14.29 | +1.06% | |
| 14.00 | 14.26 | 13.93 | 14.14 | +1.87% | |
| 14.36 | 14.37 | 13.84 | 13.88 | -4.08% | |
| 14.14 | 14.76 | 14.14 | 14.47 | +1.33% | |
| 14.39 | 14.58 | 13.94 | 14.28 | +0.28% | |
| 14.49 | 14.69 | 14.17 | 14.24 | -2.73% | |
| 14.60 | 14.74 | 14.21 | 14.64 | +2.09% | |
| 14.52 | 14.68 | 14.31 | 14.34 | -1.17% | |
| 14.46 | 14.83 | 14.34 | 14.51 | -0.48% | |
| 14.61 | 14.81 | 14.53 | 14.58 | -1.82% | |
| 15.00 | 15.29 | 14.76 | 14.85 | -0.27% | |
| 15.03 | 15.37 | 14.86 | 14.89 | -0.40% | |
| 15.26 | 15.50 | 14.93 | 14.95 | -1.39% | |
| 15.54 | 15.68 | 15.14 | 15.16 | -3.62% | |
| 16.02 | 16.18 | 15.68 | 15.73 | -2.12% | |
| 16.12 | 16.15 | 15.76 | 16.07 | -1.11% | |
| 16.21 | 16.37 | 15.93 | 16.25 | -1.34% | |
| 16.33 | 16.51 | 16.13 | 16.47 | -0.18% | |
| 16.50 | 16.71 | 16.38 | 16.50 | 0.00% | |
| 16.72 | 16.96 | 16.50 | 16.50 | -1.73% | |
| 16.47 | 17.00 | 16.28 | 16.79 | +0.54% | |
| 16.50 | 17.03 | 16.44 | 16.70 | -0.06% | |
| 16.83 | 16.89 | 16.42 | 16.71 | -1.42% | |
| 16.44 | 17.12 | 16.33 | 16.95 | +4.76% | |
| 16.59 | 17.38 | 15.58 | 16.18 | -13.52% | |
| 18.63 | 18.91 | 18.53 | 18.71 | +0.75% | |
| 18.96 | 19.00 | 18.28 | 18.57 | -1.95% | |
| 18.53 | 19.14 | 18.50 | 18.94 | +2.71% | |
| 18.40 | 18.60 | 18.24 | 18.44 | -0.16% | |
| 18.28 | 18.54 | 18.16 | 18.47 | +1.04% | |
| 18.43 | 18.65 | 17.95 | 18.28 | -0.49% | |
| 18.55 | 18.67 | 18.27 | 18.37 | -0.16% | |
| 18.55 | 18.71 | 18.28 | 18.40 | -0.97% | |
| 18.76 | 19.09 | 18.29 | 18.58 | -0.48% | |
| 18.62 | 18.94 | 18.50 | 18.67 | +0.65% | |
| 18.90 | 19.02 | 18.35 | 18.55 | -1.70% | |
| 18.66 | 18.96 | 18.19 | 18.87 | +1.51% | |
| 18.75 | 19.00 | 18.50 | 18.59 | -1.06% | |
| 18.03 | 19.00 | 18.00 | 18.79 | +3.87% | |
| 18.14 | 18.30 | 17.82 | 18.09 | -0.88% | |
| 19.27 | 19.56 | 17.08 | 18.25 | -5.44% | |
| 19.51 | 19.64 | 19.18 | 19.30 | -1.48% | |
| 19.80 | 19.86 | 19.46 | 19.59 | -1.26% | |
| 20.07 | 20.15 | 19.74 | 19.84 | -0.95% | |
| 20.45 | 20.62 | 19.99 | 20.03 | -2.44% | |
| 21.28 | 21.65 | 20.24 | 20.53 | -3.71% | |
| 21.77 | 21.89 | 21.27 | 21.32 | -2.65% | |
| 22.07 | 22.33 | 21.83 | 21.90 | -0.45% | |
| 22.29 | 22.36 | 21.40 | 22.00 | -0.77% | |
| 22.36 | 22.63 | 22.07 | 22.17 | -1.34% | |
| 22.22 | 22.58 | 22.19 | 22.47 | +0.81% | |
| 22.94 | 22.98 | 22.07 | 22.29 | -2.58% | |
| 22.73 | 22.94 | 22.53 | 22.88 | +0.26% | |
| 23.14 | 23.17 | 22.78 | 22.82 | -1.38% | |
| 23.04 | 23.32 | 22.95 | 23.14 | -0.17% | |
| 23.16 | 23.41 | 23.05 | 23.18 | -0.04% | |
| 22.87 | 23.27 | 22.87 | 23.19 | +1.05% | |
| 22.82 | 23.05 | 22.65 | 22.95 | +0.61% | |
| 22.33 | 22.99 | 22.17 | 22.81 | +1.47% | |
| 22.19 | 22.77 | 22.17 | 22.48 | +0.67% | |
| 22.32 | 22.59 | 22.23 | 22.33 | -0.36% | |
| 22.52 | 22.65 | 22.38 | 22.41 | -0.75% | |
| 22.66 | 22.79 | 22.51 | 22.58 | -0.68% | |
| 22.50 | 22.80 | 22.43 | 22.74 | +1.04% | |
| 22.29 | 22.56 | 22.29 | 22.50 | +0.76% | |
| 22.22 | 22.47 | 22.01 | 22.33 | +0.31% | |
| 22.51 | 22.51 | 21.99 | 22.26 | -1.07% | |
| 22.09 | 22.69 | 22.09 | 22.50 | +1.72% | |
| 21.84 | 22.19 | 21.84 | 22.12 | +0.82% | |
| 22.08 | 22.30 | 21.88 | 21.94 | -0.32% | |
| 21.74 | 22.16 | 21.74 | 22.01 | +1.01% | |
| 21.62 | 22.14 | 21.47 | 21.79 | +0.88% | |
| 21.89 | 22.05 | 21.50 | 21.60 | -0.92% | |
| 22.03 | 22.05 | 21.68 | 21.80 | -0.59% | |
| 21.43 | 22.04 | 21.43 | 21.93 | +2.91% | |
| 21.23 | 21.46 | 21.01 | 21.31 | +0.38% | |
| 21.13 | 21.32 | 20.98 | 21.23 | +0.62% | |
| 21.41 | 21.44 | 20.98 | 21.10 | -1.31% | |
| 21.40 | 21.70 | 21.28 | 21.38 | -0.37% | |
| 21.95 | 21.98 | 21.39 | 21.46 | -2.50% | |
| 21.91 | 22.07 | 21.81 | 22.01 | +0.87% | |
| 22.00 | 22.09 | 21.76 | 21.82 | -0.73% | |
| 21.70 | 22.12 | 21.58 | 21.98 | +0.73% | |
| 21.79 | 22.07 | 21.72 | 21.82 | -0.09% | |
| 21.51 | 21.94 | 21.51 | 21.84 | +1.20% | |
| 21.29 | 21.71 | 21.29 | 21.58 | +2.42% | |
| 21.30 | 21.37 | 20.61 | 21.07 | -1.22% | |
| 20.93 | 21.52 | 20.88 | 21.33 | +2.25% | |
| 21.98 | 22.22 | 20.82 | 20.86 | -4.92% | |
| 22.28 | 22.33 | 21.82 | 21.94 | -1.88% | |
| 22.55 | 22.78 | 22.04 | 22.36 | -0.97% | |
| 23.12 | 23.24 | 22.31 | 22.58 | -2.63% | |
| 22.62 | 23.27 | 22.34 | 23.19 | +2.29% | |
| 22.84 | 23.08 | 22.61 | 22.67 | -1.05% | |
| 22.98 | 23.29 | 22.88 | 22.91 | -0.35% | |
| 23.09 | 23.26 | 22.76 | 22.99 | -0.30% | |
| 22.81 | 23.36 | 22.53 | 23.06 | +1.10% | |
| 22.95 | 23.51 | 22.68 | 22.81 | -0.44% | |
| 22.66 | 22.97 | 22.15 | 22.91 | +0.57% | |
| 22.90 | 23.36 | 21.70 | 22.78 | -0.91% | |
| 22.95 | 23.45 | 22.83 | 22.99 | +0.44% | |
| 22.86 | 23.35 | 22.68 | 22.89 | -1.38% | |
| 23.27 | 23.72 | 22.78 | 23.21 | -1.19% | |
| 25.38 | 25.45 | 23.11 | 23.49 | -1.47% | |
| 23.85 | 24.21 | 23.61 | 23.84 | -0.67% | |
| 24.00 | 24.13 | 23.72 | 24.00 | -0.50% | |
| 23.92 | 24.25 | 23.61 | 24.12 | +0.71% | |
| 24.79 | 24.79 | 23.93 | 23.95 | -2.88% | |
| 24.72 | 24.99 | 24.29 | 24.66 | -0.52% | |
| 24.82 | 25.08 | 24.55 | 24.79 | +0.08% | |
| 24.39 | 24.88 | 24.35 | 24.77 | +1.31% | |
| 24.34 | 24.50 | 23.69 | 24.45 | +0.78% | |
| 24.34 | 24.67 | 24.16 | 24.26 | -0.33% | |
| 24.33 | 24.54 | 24.13 | 24.34 | +0.37% | |
| 24.24 | 24.44 | 24.02 | 24.25 | +0.12% | |
| 23.86 | 24.30 | 23.82 | 24.22 | +0.79% | |
| 24.00 | 24.08 | 23.61 | 24.03 | +0.42% | |
| 23.49 | 24.77 | 23.49 | 23.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VRRM chart for longer ranges.