Veris Residential, Inc. Common Stock (VRE)

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	14.17	14.21	13.69	13.84	666,034	13.84
7/31/2025	14.10	14.16	13.98	14.08	700,892	14.08
7/30/2025	14.61	14.68	14.14	14.20	468,439	14.20
7/29/2025	14.49	14.70	14.37	14.65	467,121	14.65
7/28/2025	14.64	14.64	14.35	14.35	539,466	14.35
7/25/2025	14.74	14.75	14.49	14.67	676,728	14.67
7/24/2025	14.76	15.02	14.55	14.58	1,296,184	14.58
7/23/2025	14.44	14.61	14.40	14.53	514,633	14.53
7/22/2025	14.32	14.58	14.32	14.54	442,262	14.54
7/21/2025	14.39	14.74	14.30	14.35	409,364	14.35
7/18/2025	14.50	14.61	14.32	14.32	491,485	14.32
7/17/2025	14.72	14.80	14.51	14.51	460,661	14.51
7/16/2025	14.54	14.71	14.44	14.68	381,572	14.68
7/15/2025	14.75	14.90	14.46	14.52	548,518	14.52
7/14/2025	14.62	14.86	14.62	14.80	385,715	14.80
7/11/2025	14.62	14.73	14.53	14.67	309,115	14.67
7/10/2025	14.55	14.86	14.54	14.77	407,136	14.77
7/09/2025	14.62	14.72	14.58	14.59	441,647	14.59
7/08/2025	14.46	14.71	14.43	14.60	473,114	14.60
7/07/2025	14.70	14.79	14.35	14.54	536,256	14.54
7/03/2025	14.61	14.76	14.56	14.72	207,900	14.72
7/02/2025	14.74	14.75	14.47	14.66	510,480	14.66
7/01/2025	14.84	15.01	14.76	14.76	511,112	14.76
6/30/2025	14.93	14.94	14.65	14.89	735,738	14.89
6/27/2025	14.94	15.16	14.87	14.99	926,260	14.91
6/26/2025	14.65	14.91	14.54	14.90	573,800	14.82
6/25/2025	14.98	15.04	14.51	14.58	653,923	14.50
6/24/2025	15.20	15.27	15.01	15.03	551,387	14.95
6/23/2025	15.06	15.20	14.81	15.13	646,074	15.05
6/20/2025	15.04	15.10	14.88	15.03	1,114,676	14.95
6/18/2025	14.85	15.07	14.85	14.99	561,474	14.91
6/17/2025	14.83	14.96	14.74	14.88	497,143	14.80
6/16/2025	15.02	15.11	14.93	14.98	540,807	14.90
6/13/2025	15.13	15.20	14.82	14.92	356,241	14.84
6/12/2025	15.21	15.31	15.12	15.28	450,451	15.20
6/11/2025	15.33	15.46	15.14	15.22	411,040	15.14
6/10/2025	15.27	15.47	15.22	15.33	322,469	15.25
6/09/2025	15.09	15.28	15.00	15.19	402,318	15.11
6/06/2025	15.13	15.26	14.94	15.06	313,204	14.98
6/05/2025	15.15	15.15	14.91	14.97	398,153	14.89
6/04/2025	15.14	15.26	14.97	15.20	445,364	15.12
6/03/2025	15.03	15.22	14.79	15.17	518,432	15.09
6/02/2025	15.04	15.16	14.86	15.07	386,464	14.99
5/30/2025	15.03	15.29	14.91	15.20	980,151	15.12
5/29/2025	14.94	15.13	14.81	15.13	645,684	15.05
5/28/2025	14.96	14.97	14.82	14.95	373,371	14.87
5/27/2025	14.79	15.04	14.62	14.97	473,490	14.89
5/23/2025	14.71	14.83	14.50	14.58	395,008	14.50
5/22/2025	14.95	14.96	14.64	14.77	527,596	14.69
5/21/2025	15.30	15.35	14.99	15.00	262,432	14.92
5/20/2025	15.45	15.56	15.40	15.44	227,210	15.36
5/19/2025	15.40	15.61	15.40	15.53	313,952	15.45
5/16/2025	15.61	15.63	15.45	15.57	471,987	15.49
5/15/2025	15.21	15.56	15.14	15.52	322,183	15.44
5/14/2025	15.20	15.27	14.98	15.15	370,627	15.07
5/13/2025	15.62	15.62	15.25	15.30	482,382	15.22
5/12/2025	15.79	15.79	15.46	15.60	482,971	15.52
5/09/2025	15.63	15.67	15.52	15.54	440,011	15.46
5/08/2025	15.84	15.89	15.50	15.63	416,061	15.55
5/07/2025	15.92	15.96	15.68	15.71	618,933	15.63
5/06/2025	15.79	15.92	15.66	15.83	589,559	15.75
5/05/2025	16.15	16.22	15.85	15.90	328,380	15.82