Veris Residential, Inc.VRENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.89 | $15.00 | $14.77 | $14.91 | 496,000 |
| 1/15/2026 | $14.79 | $14.97 | $14.77 | $14.86 | 360,846 |
| 1/14/2026 | $14.66 | $14.75 | $14.52 | $14.75 | 558,902 |
| 1/13/2026 | $14.73 | $14.87 | $14.45 | $14.64 | 515,207 |
| 1/12/2026 | $14.74 | $14.88 | $14.68 | $14.72 | 458,221 |
| 1/9/2026 | $15.25 | $15.25 | $14.70 | $14.79 | 725,400 |
| 1/8/2026 | $14.92 | $15.39 | $14.87 | $15.24 | 641,800 |
| 1/7/2026 | $15.00 | $15.27 | $14.84 | $15.02 | 836,500 |
| 1/6/2026 | $14.47 | $14.99 | $14.47 | $14.97 | 558,300 |
| 1/5/2026 | $14.74 | $14.89 | $14.53 | $14.57 | 453,232 |
| 1/2/2026 | $14.82 | $14.93 | $14.58 | $14.84 | 706,000 |
| 12/31/2025 | $15.10 | $15.10 | $14.86 | $14.88 | 389,900 |
| 12/30/2025 | $14.99 | $15.10 | $14.86 | $15.09 | 521,323 |
| 12/29/2025 | $14.66 | $15.05 | $14.66 | $15.01 | 681,000 |
| 12/26/2025 | $14.92 | $14.98 | $14.88 | $14.91 | 356,218 |
| 12/24/2025 | $14.76 | $14.93 | $14.70 | $14.90 | 176,300 |
| 12/23/2025 | $14.61 | $14.81 | $14.54 | $14.74 | 408,939 |
| 12/22/2025 | $14.48 | $14.76 | $14.48 | $14.65 | 524,100 |
| 12/19/2025 | $14.61 | $14.64 | $14.42 | $14.63 | 1.98M |
| 12/18/2025 | $14.80 | $14.80 | $14.62 | $14.72 | 811,600 |
| 12/17/2025 | $14.58 | $14.86 | $14.58 | $14.80 | 735,461 |
| 12/16/2025 | $14.86 | $14.88 | $14.59 | $14.61 | 695,302 |
| 12/15/2025 | $14.76 | $14.87 | $14.67 | $14.83 | 662,257 |
| 12/12/2025 | $14.69 | $14.77 | $14.57 | $14.73 | 924,440 |
| 12/11/2025 | $14.66 | $14.73 | $14.51 | $14.60 | 783,035 |
| 12/10/2025 | $14.25 | $14.75 | $14.25 | $14.57 | 1.66M |
| 12/9/2025 | $14.25 | $14.36 | $14.22 | $14.27 | 1.67M |
| 12/8/2025 | $14.27 | $14.54 | $14.17 | $14.18 | 1.05M |
| 12/5/2025 | $14.60 | $14.61 | $14.28 | $14.28 | 636,700 |
| 12/4/2025 | $14.65 | $14.72 | $14.53 | $14.57 | 848,323 |
| 12/3/2025 | $14.76 | $14.88 | $14.66 | $14.71 | 741,100 |
| 12/2/2025 | $14.88 | $14.88 | $14.71 | $14.76 | 463,500 |
| 12/1/2025 | $14.94 | $15.07 | $14.78 | $14.82 | 867,200 |
| 11/28/2025 | $15.04 | $15.13 | $15.02 | $15.06 | 325,800 |
| 11/26/2025 | $14.88 | $15.18 | $14.88 | $15.05 | 909,615 |
| 11/25/2025 | $14.96 | $15.11 | $14.96 | $14.98 | 691,402 |
| 11/24/2025 | $15.07 | $15.13 | $14.83 | $14.90 | 653,200 |
| 11/21/2025 | $15.12 | $15.25 | $14.99 | $15.16 | 916,401 |
| 11/20/2025 | $15.20 | $15.22 | $14.98 | $15.00 | 655,500 |
| 11/19/2025 | $15.08 | $15.13 | $14.98 | $15.09 | 533,931 |
| 11/18/2025 | $14.81 | $15.22 | $14.78 | $15.09 | 704,449 |
| 11/17/2025 | $15.07 | $15.11 | $14.70 | $14.76 | 836,500 |
| 11/14/2025 | $14.92 | $15.16 | $14.79 | $15.13 | 419,349 |
| 11/13/2025 | $14.91 | $14.98 | $14.78 | $14.92 | 414,830 |
| 11/12/2025 | $15.27 | $15.49 | $14.88 | $14.95 | 864,328 |
| 11/11/2025 | $15.08 | $15.34 | $15.05 | $15.34 | 341,206 |
| 11/10/2025 | $15.01 | $15.09 | $14.86 | $15.00 | 412,900 |
| 11/7/2025 | $14.79 | $15.08 | $14.74 | $15.01 | 656,249 |
| 11/6/2025 | $14.90 | $14.98 | $14.74 | $14.74 | 477,132 |
| 11/5/2025 | $14.89 | $14.94 | $14.71 | $14.92 | 666,500 |
| 11/4/2025 | $14.40 | $14.70 | $14.33 | $14.70 | 1.39M |
| 11/3/2025 | $14.18 | $14.38 | $14.07 | $14.37 | 579,300 |
| 10/31/2025 | $14.40 | $14.53 | $14.30 | $14.36 | 602,154 |
| 10/30/2025 | $14.27 | $14.52 | $14.27 | $14.52 | 581,122 |
| 10/29/2025 | $14.68 | $14.68 | $14.24 | $14.30 | 612,244 |
| 10/28/2025 | $14.82 | $14.85 | $14.64 | $14.78 | 554,500 |
| 10/27/2025 | $15.03 | $15.03 | $14.76 | $14.89 | 634,606 |
| 10/24/2025 | $14.99 | $15.12 | $14.87 | $15.06 | 593,224 |
| 10/23/2025 | $14.97 | $15.09 | $14.63 | $14.99 | 704,615 |
| 10/22/2025 | $14.64 | $14.94 | $14.52 | $14.92 | 492,647 |
| 10/21/2025 | $14.67 | $14.76 | $14.58 | $14.59 | 377,943 |
| 10/20/2025 | $14.56 | $14.70 | $14.46 | $14.66 | 762,106 |