Nasdaq · VRRM · stock
VERRA MOBILITY Corp (VRRM) stock price history
Every Nasdaq trading session of VERRA MOBILITY Corp from Mar 24, 2017 to Nov 11, 2026: 2,423 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VRRM adjusted close, 2017 to 2026
- $30.84
- All time high, 2024
- $23.41
- 52 week high, $1.97 low
- 2,423
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VRRM key facts
- VERRA MOBILITY Corp (VRRM) closed at $2.06 on Nov 11, 2026 on Nasdaq.
- VRRM's all time high close is $30.84, set on Jul 23, 2024; its all time low close is $2.06 on Nov 10, 2026.
- VRRM's 52 week range is $1.97 to $23.41.
- VRRM returned -91.0% over the year to Nov 11, 2026 and -87.4% over five years.
- Since Mar 24, 2017 VRRM returned -79%, -15.1% a year compounded.
- VRRM's deepest drawdown was -93.3% from Jul 23, 2024 to Nov 10, 2026.
- DataCedar holds 2,423 daily sessions of VRRM history from Mar 24, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VRRM price chart, 2017 to 2026
VRRM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.9% |
| 3 months | -56.9% |
| 6 months | -85.1% |
| Year to date | -90.9% |
| 1 year | -91.0% |
| 3 years | -90.1% |
| 5 years | -87.4% |
| 10 years | n/a |
| Since Mar 24, 2017 | -79.4% |
| Compound annual growth, 9.6 years | -15.1% |
VRRM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.84 on Jul 23, 2024
- All time low close
- $2.06 on Nov 10, 2026
- 52 week high
- $23.41 on Jan 9, 2026
- 52 week low
- $1.97 on Nov 10, 2026
- Deepest drawdown
- -93.3% from Jul 23, 2024 to Nov 10, 2026, not yet recovered
- Best single session
- +22.0% on Jul 29, 2026
- Worst single session
- -70.6% on May 27, 2026
- Volatility, 1 year annualised
- 133.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +67%
- Worst calendar year
- 2022, -10%
VRRM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 24, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.32 | $23.41 | $1.97 | $2.06 | -90.8% | 985M | 217 |
| 2025 | $24.43 | $27.20 | $19.51 | $22.41 | -7.3% | 291.4M | 250 |
| 2024 | $22.85 | $31.03 | $20.26 | $24.18 | +5.0% | 277.5M | 252 |
| 2023 | $14.02 | $23.28 | $13.48 | $23.03 | +66.5% | 383.6M | 250 |
| 2022 | $15.57 | $18.13 | $12.70 | $13.83 | -10.4% | 295.7M | 251 |
| 2021 | $13.50 | $17.50 | $12.54 | $15.43 | +15.0% | 192M | 252 |
| 2020 | $14.11 | $17.20 | $5.63 | $13.42 | -4.1% | 325.2M | 253 |
| 2019 | $9.73 | $15.35 | $9.00 | $13.99 | +43.3% | 246.7M | 252 |
| 2018 | $9.90 | $11.14 | $9.14 | $9.76 | -1.8% | 90.8M | 251 |
| 2017 | $10.00 | $11.24 | $9.30 | $9.94 | n/a | 11.7M | 195 |
VRRM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.06 | -26.4% |
| October 2026 | $2.80 | -9.7% |
| September 2026 | $3.10 | -30.0% |
| August 2026 | $4.43 | -16.3% |
| July 2026 | $5.29 | +24.5% |
| June 2026 | $4.25 | -5.8% |
| May 2026 | $4.51 | -69.6% |
| April 2026 | $14.83 | +3.8% |
| March 2026 | $14.29 | -14.5% |
| February 2026 | $16.71 | -13.4% |
| January 2026 | $19.30 | -13.9% |
| December 2025 | $22.41 | +2.7% |
About the VRRM data
Daily bars. 2,423 sessions from Mar 24, 2017 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AVRRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
VRRM share price history
