Veris Residential Inc (VRE) Historical Stock Data
14.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRE is down -0.08% a day on average. There have been 15 days where Veris Residential Inc closed green and 15 days where VRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.60 | 14.28 | ↓$0.32 (-2.19%) | 14.28 | 14.61 | 369.41K |
| 2025-12-04 | 14.65 | 14.57 | ↓$0.08 (-0.55%) | 14.53 | 14.72 | 646.31K |
| 2025-12-03 | 14.76 | 14.71 | ↓$0.05 (-0.34%) | 14.66 | 14.88 | 343.56K |
| 2025-12-02 | 14.88 | 14.76 | ↓$0.12 (-0.81%) | 14.71 | 14.88 | 463.49K |
| 2025-12-01 | 14.94 | 14.82 | ↓$0.12 (-0.80%) | 14.78 | 15.07 | 356.12K |
| 2025-11-28 | 15.04 | 15.06 | ↑$0.02 (0.13%) | 15.02 | 15.13 | 324.40K |
| 2025-11-26 | 14.88 | 15.05 | ↑$0.17 (1.14%) | 14.88 | 15.18 | 0.91M |
| 2025-11-25 | 14.96 | 14.98 | ↑$0.02 (0.13%) | 14.96 | 15.11 | 691.40K |
| 2025-11-24 | 15.07 | 14.90 | ↓$0.17 (-1.13%) | 14.83 | 15.13 | 382.25K |
| 2025-11-21 | 15.12 | 15.16 | ↑$0.04 (0.26%) | 14.99 | 15.25 | 773.14K |
| 2025-11-20 | 15.20 | 15.00 | ↓$0.20 (-1.32%) | 14.99 | 15.22 | 502.16K |
| 2025-11-19 | 15.08 | 15.09 | ↑$0.01 (0.07%) | 14.98 | 15.13 | 436.69K |
| 2025-11-18 | 14.81 | 15.09 | ↑$0.28 (1.89%) | 14.78 | 15.22 | 601.72K |
| 2025-11-17 | 15.07 | 14.76 | ↓$0.31 (-2.06%) | 14.71 | 15.11 | 650.47K |
| 2025-11-14 | 14.92 | 15.13 | ↑$0.21 (1.41%) | 14.79 | 15.15 | 310.28K |
| 2025-11-13 | 14.91 | 14.92 | ↑$0.01 (0.07%) | 14.79 | 14.96 | 300.67K |
| 2025-11-12 | 15.27 | 14.95 | ↓$0.32 (-2.10%) | 14.88 | 15.49 | 597.06K |
| 2025-11-11 | 15.08 | 15.34 | ↑$0.26 (1.72%) | 15.05 | 15.34 | 259.01K |
| 2025-11-10 | 15.01 | 15.00 | ↓$0.01 (-0.07%) | 14.87 | 15.09 | 313.54K |
| 2025-11-07 | 14.79 | 15.01 | ↑$0.22 (1.49%) | 14.74 | 15.08 | 561.13K |
| 2025-11-06 | 14.90 | 14.74 | ↓$0.16 (-1.07%) | 14.74 | 14.98 | 477.13K |
| 2025-11-05 | 14.89 | 14.92 | ↑$0.03 (0.20%) | 14.71 | 14.93 | 439.90K |
| 2025-11-04 | 14.40 | 14.70 | ↑$0.30 (2.08%) | 14.36 | 14.70 | 1.27M |
| 2025-11-03 | 14.18 | 14.37 | ↑$0.19 (1.34%) | 14.07 | 14.38 | 358.51K |
| 2025-10-31 | 14.40 | 14.36 | ↓$0.04 (-0.28%) | 14.30 | 14.53 | 368.12K |
| 2025-10-30 | 14.27 | 14.52 | ↑$0.25 (1.75%) | 14.27 | 14.52 | 581.12K |
| 2025-10-29 | 14.68 | 14.30 | ↓$0.38 (-2.59%) | 14.24 | 14.68 | 612.24K |
| 2025-10-28 | 14.82 | 14.78 | ↓$0.04 (-0.27%) | 14.64 | 14.85 | 554.47K |
| 2025-10-27 | 15.03 | 14.89 | ↓$0.14 (-0.93%) | 14.76 | 15.03 | 634.61K |
| 2025-10-24 | 14.99 | 15.06 | ↑$0.07 (0.47%) | 14.87 | 15.12 | 593.22K |
Create an account or log in to view more rows.
$VRE a comeback is always more fun than an all out win!!!!
$VRE here to raid
$VRE I'm not afraid.
I'm long
And I'm strong..........
$VRE oh my!
$VRE Bullish AF ??
$VRE take what we can get
$VRE Be patient !!
$VRE Lol she wants higher
$VRE Good morning gang!
$VRE who here can't stand the CEO?