Veris Residential, Inc. Common Stock (VRE)

Historical Prices For Veris Residential, Inc. Common Stock (VRE)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	15.45	15.96	14.91	15.32	825,031	15.32
4/04/2025	16.27	16.43	15.85	15.78	712,803	15.78
4/03/2025	16.90	17.18	16.56	16.66	564,821	16.66
4/02/2025	16.92	17.15	16.81	17.11	559,649	17.11
4/01/2025	16.92	17.07	16.66	17.00	655,343	17.00
3/31/2025	16.64	17.02	16.61	16.92	657,055	16.92
3/28/2025	16.81	16.83	16.54	16.78	278,075	16.70
3/27/2025	16.83	16.97	16.63	16.71	398,823	16.63
3/26/2025	16.66	16.79	16.58	16.73	238,240	16.65
3/25/2025	16.61	16.80	16.41	16.58	391,831	16.50
3/24/2025	16.45	16.66	16.45	16.64	565,289	16.56
3/21/2025	16.24	16.45	16.02	16.31	1,047,010	16.23
3/20/2025	16.22	16.50	16.16	16.31	525,766	16.23
3/19/2025	16.17	16.53	16.09	16.37	513,333	16.29
3/18/2025	16.46	16.50	16.00	16.22	506,251	16.14
3/17/2025	16.06	16.48	16.06	16.47	418,160	16.39
3/14/2025	16.10	16.27	16.00	16.14	364,163	16.06
3/13/2025	16.15	16.25	15.93	16.04	508,229	15.96
3/12/2025	16.09	16.31	15.96	16.09	542,813	16.01
3/11/2025	16.52	16.52	16.08	16.21	465,978	16.13
3/10/2025	16.74	16.84	16.30	16.43	505,966	16.35
3/07/2025	16.52	16.86	16.52	16.70	464,860	16.62
3/06/2025	16.64	16.66	16.38	16.53	381,157	16.45
3/05/2025	16.60	16.86	16.59	16.74	506,661	16.66
3/04/2025	17.01	17.09	16.71	16.72	524,438	16.64
3/03/2025	16.90	17.12	16.90	17.05	347,617	16.97
2/28/2025	16.59	16.93	16.54	16.93	705,258	16.85
2/27/2025	15.92	16.53	15.92	16.50	429,009	16.42
2/26/2025	15.71	16.28	14.58	16.08	739,681	16.00
2/25/2025	15.76	16.77	15.25	16.20	1,156,240	16.12
2/24/2025	15.62	16.09	15.57	16.00	740,188	15.92
2/21/2025	15.83	15.83	15.44	15.66	404,442	15.59
2/20/2025	15.56	15.71	15.53	15.68	436,199	15.61
2/19/2025	15.88	15.90	15.51	15.61	372,146	15.54
2/18/2025	15.86	16.10	15.86	15.98	384,723	15.90
2/14/2025	15.94	16.18	15.79	16.00	586,106	15.92
2/13/2025	15.78	15.82	15.70	15.77	445,264	15.69
2/12/2025	15.60	15.86	15.60	15.70	310,470	15.63
2/11/2025	15.83	16.02	15.83	15.95	181,112	15.87
2/10/2025	16.08	16.08	15.78	15.99	196,286	15.91
2/07/2025	16.03	16.11	15.80	16.08	324,932	16.00
2/06/2025	16.13	16.18	16.02	16.13	221,293	16.05
2/05/2025	15.90	16.15	15.78	16.10	352,667	16.02
2/04/2025	15.85	15.94	15.71	15.85	228,067	15.77
2/03/2025	15.81	15.98	15.64	15.93	241,881	15.85
1/31/2025	15.85	15.99	15.74	15.94	402,189	15.86
1/30/2025	15.86	16.15	15.73	15.99	322,895	15.91
1/29/2025	16.13	16.13	15.63	15.69	266,092	15.62
1/28/2025	16.08	16.28	16.00	16.18	358,958	16.10
1/27/2025	15.76	16.37	15.76	16.15	291,706	16.07
1/24/2025	15.34	15.74	15.34	15.71	311,958	15.64
1/23/2025	15.62	15.65	15.39	15.46	485,856	15.39
1/22/2025	15.91	15.91	15.63	15.64	711,768	15.57
1/21/2025	16.11	16.27	15.93	16.03	189,938	15.95
1/17/2025	16.18	16.23	15.96	16.03	342,023	15.95
1/16/2025	16.02	16.12	15.86	16.09	231,064	16.01
1/15/2025	16.41	16.48	15.98	16.00	270,058	15.92
1/14/2025	15.81	16.10	15.81	16.04	364,432	15.96
1/13/2025	15.23	15.83	15.23	15.81	424,337	15.73
1/10/2025	15.33	15.47	15.22	15.41	483,707	15.34
1/08/2025	15.69	15.78	15.55	15.66	253,015	15.59