VRRM
VERRA MOBILITY-A (VRRM)
NASDAQ
$4.55-$0.010 (-0.22%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $693.0M
    Market Cap
  • -82.15%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +10.68%
    Low Price$4.05
    High Price$5.61
  • 3 Months
    -65.89%
    Low Price$3.85
    High Price$13.08
  • 1 Year
    -82.15%
    Low Price$3.85
    High Price$25.37
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
4.67
4.68
4.50
4.56
-2.15%
2,704,096
08/20/2026
4.67
4.71
4.58
4.66
+0.22%
2,617,184
08/19/2026
4.52
4.68
4.52
4.65
+4.49%
2,637,421
08/18/2026
4.62
4.68
4.45
4.45
-3.26%
2,306,941
08/17/2026
4.68
4.80
4.55
4.60
-2.54%
3,120,977
08/14/2026
4.80
4.84
4.71
4.72
-1.87%
3,356,670
08/13/2026
4.77
4.85
4.65
4.81
+2.34%
3,304,540
08/12/2026
4.76
4.80
4.66
4.70
-1.67%
3,973,721
08/11/2026
4.71
4.85
4.65
4.78
+0.84%
3,432,581
08/10/2026
4.83
4.87
4.71
4.74
-3.27%
5,508,219
08/07/2026
5.15
5.17
4.88
4.90
-4.30%
4,966,798
08/06/2026
4.79
5.21
4.77
5.12
-8.73%
7,532,560
08/05/2026
5.65
5.66
5.44
5.61
+0.54%
5,756,712
08/05/2026
$0.38 Earnings
08/04/2026
5.43
5.62
5.40
5.58
-0.53%
5,501,643
08/03/2026
5.40
5.70
5.39
5.61
+6.05%
8,421,475
07/31/2026
5.02
5.32
4.96
5.29
+2.92%
5,233,298
07/30/2026
5.18
5.32
4.93
5.14
+0.78%
8,249,163
07/29/2026
5.75
6.00
5.03
5.10
+22.01%
26,128,200
07/28/2026
4.19
4.32
4.14
4.18
-0.24%
7,777,748
07/27/2026
4.11
4.24
4.07
4.19
+3.46%
4,288,258
07/24/2026
3.91
4.07
3.91
4.05
+3.85%
2,979,156
07/23/2026
3.94
3.98
3.87
3.90
-2.50%
2,631,579
07/22/2026
4.12
4.19
3.94
4.00
-2.91%
2,916,687
07/21/2026
4.02
4.13
4.00
4.12
+1.23%
2,933,259
07/20/2026
4.07
4.12
4.04
4.07
-1.21%
3,212,705
07/17/2026
4.25
4.27
4.09
4.12
-3.29%
3,551,903
07/16/2026
4.29
4.38
4.25
4.26
-0.70%
2,699,066
07/15/2026
4.35
4.47
4.26
4.29
-1.15%
2,682,649
07/14/2026
4.46
4.52
4.34
4.34
-3.98%
3,205,844
07/13/2026
4.26
4.75
4.26
4.52
+9.71%
10,658,601
07/10/2026
4.28
4.32
4.07
4.12
-2.37%
3,056,790
07/09/2026
4.20
4.23
4.13
4.22
-0.12%
3,916,172
07/08/2026
4.19
4.32
4.13
4.23
+0.12%
4,266,871
07/07/2026
4.35
4.45
4.21
4.22
-2.76%
3,020,110
07/06/2026
4.30
4.36
4.14
4.34
+0.93%
4,397,150
07/02/2026
4.29
4.47
4.26
4.30
+1.90%
4,235,229
07/01/2026
4.31
4.41
4.20
4.22
-0.71%
5,099,469
06/30/2026
4.36
4.40
4.18
4.25
-3.19%
4,842,767
06/29/2026
4.50
4.51
4.27
4.39
-2.44%
5,885,600
06/26/2026
4.13
4.59
4.13
4.50
+7.40%
13,578,901
06/25/2026
4.39
4.45
4.16
4.19
-4.56%
4,951,689
06/24/2026
4.38
4.49
4.35
4.39
-0.23%
6,133,221
06/23/2026
4.43
4.53
4.33
4.40
-1.57%
6,255,470
06/22/2026
4.44
4.51
4.22
4.47
+0.68%
7,454,199
06/18/2026
4.76
4.77
4.38
4.44
-5.73%
11,428,654
06/17/2026
4.96
5.19
4.70
4.71
-6.18%
6,202,815
06/16/2026
5.01
5.21
4.93
5.02
+0.80%
5,246,991
06/15/2026
4.72
5.18
4.72
4.98
+6.64%
8,146,501
06/12/2026
4.54
4.72
4.43
4.67
+3.78%
6,864,148
06/11/2026
4.64
4.72
4.42
4.50
-3.85%
8,086,948
06/10/2026
4.48
4.85
4.46
4.68
+1.52%
8,155,031
06/09/2026
4.15
4.62
4.12
4.61
+10.29%
12,282,154
06/08/2026
4.25
4.34
4.16
4.18
-3.02%
8,508,974
06/05/2026
4.30
4.43
4.21
4.31
0.00%
8,160,133
06/04/2026
4.24
4.45
4.13
4.31
+4.36%
10,600,491
06/03/2026
4.17
4.20
3.96
4.13
-0.72%
10,116,943
06/02/2026
4.55
4.58
4.06
4.16
-14.93%
14,853,679
06/01/2026
4.59
5.03
4.48
4.89
+8.43%
14,905,942
05/29/2026
4.13
4.72
4.01
4.51
+9.20%
20,999,231
05/28/2026
3.90
4.21
3.71
4.13
+7.27%
33,232,582
05/27/2026
5.51
5.60
3.40
3.85
-70.57%
75,513,161
05/26/2026
13.51
13.67
13.07
13.08
-3.04%
3,144,842
05/22/2026
13.37
13.55
13.23
13.49
+0.90%
1,704,313
05/21/2026
13.10
13.43
12.83
13.37
+0.68%
1,577,490
05/20/2026
13.28
13.30
12.89
13.28
0.00%
1,628,622
05/19/2026
13.42
13.62
13.23
13.28
-0.67%
1,711,612
05/18/2026
13.09
13.38
12.99
13.37
+2.06%
1,687,667
05/15/2026
13.27
13.40
13.05
13.10
-1.13%
1,743,334
05/14/2026
13.51
13.54
13.21
13.25
-1.34%
3,816,795
05/13/2026
13.41
13.46
13.01
13.43
-1.03%
2,587,863
05/12/2026
13.94
14.02
13.51
13.57
-1.60%
1,999,833
05/11/2026
14.30
14.41
13.60
13.79
-3.57%
2,312,714
05/08/2026
14.51
14.81
14.18
14.30
-2.26%
2,104,810
05/07/2026
13.25
14.84
13.02
14.63
+2.16%
3,913,362
05/06/2026
14.61
14.73
14.15
14.32
-1.24%
1,999,602
05/06/2026
$0.25 Earnings
05/05/2026
14.76
14.77
14.50
14.50
-1.63%
1,150,841
05/04/2026
14.73
15.03
14.68
14.74
-1.01%
1,487,086
05/01/2026
14.97
15.14
14.83
14.89
+0.40%
1,049,372
04/30/2026
14.71
14.97
14.61
14.83
-0.27%
1,328,424
04/29/2026
15.14
15.23
14.78
14.87
-2.62%
1,596,270
04/28/2026
15.25
15.48
15.02
15.27
+1.26%
1,796,810
04/27/2026
15.02
15.28
14.95
15.08
+0.40%
1,498,122
04/24/2026
14.96
15.15
14.77
15.02
-0.60%
1,515,560
04/23/2026
15.12
15.20
14.72
15.11
-0.46%
1,427,263
04/22/2026
15.39
15.44
15.08
15.18
-1.11%
1,065,412
04/21/2026
15.45
15.55
15.26
15.35
-0.71%
1,078,685
04/20/2026
15.10
15.53
15.10
15.46
+1.58%
1,314,033
04/17/2026
15.06
15.39
15.05
15.22
+2.56%
1,355,457
04/16/2026
15.09
15.21
14.82
14.84
-0.93%
912,612
04/15/2026
15.01
15.15
14.88
14.98
-0.13%
1,094,270
04/14/2026
14.87
15.21
14.80
15.00
+0.67%
910,726
04/13/2026
14.43
14.98
14.35
14.90
+2.76%
1,161,255
04/10/2026
14.82
14.86
14.44
14.50
-2.75%
987,139
04/09/2026
14.68
15.00
14.42
14.91
+0.68%
1,150,030
04/08/2026
15.05
15.13
14.74
14.81
+1.72%
1,637,397
04/07/2026
14.64
14.71
14.51
14.56
-0.95%
1,250,866
04/06/2026
14.52
14.78
14.38
14.70
+1.24%
1,513,923
04/02/2026
14.18
14.52
13.98
14.52
+1.61%
2,950,020