Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
18.69
+0.82 (4.59%)
May 12, 2025, 4:00 PM - Market closed
Verint Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.93 | 19.21 | 18.68 | 18.69 | 18.69 | 4.59% | 705,838 |
| May 9, 2025 | 18.11 | 18.24 | 17.74 | 17.87 | 17.87 | -0.89% | 762,225 |
| May 8, 2025 | 17.59 | 18.22 | 17.59 | 18.03 | 18.03 | 3.62% | 409,983 |
| May 7, 2025 | 17.50 | 17.64 | 17.22 | 17.40 | 17.40 | 0.52% | 431,865 |
| May 6, 2025 | 17.47 | 17.76 | 17.26 | 17.31 | 17.31 | -2.20% | 534,113 |
| May 5, 2025 | 17.63 | 18.12 | 17.55 | 17.70 | 17.70 | -0.67% | 512,317 |
| May 2, 2025 | 17.91 | 18.06 | 17.72 | 17.82 | 17.82 | 0.51% | 536,322 |
| May 1, 2025 | 18.13 | 18.25 | 17.62 | 17.73 | 17.73 | 0.51% | 682,228 |
| Apr 30, 2025 | 17.75 | 17.87 | 17.36 | 17.64 | 17.64 | -3.45% | 801,877 |
| Apr 29, 2025 | 18.19 | 18.36 | 18.06 | 18.27 | 18.27 | 0.27% | 791,255 |
| Apr 28, 2025 | 18.28 | 18.50 | 17.90 | 18.22 | 18.22 | -0.05% | 780,823 |
| Apr 25, 2025 | 17.87 | 18.44 | 17.71 | 18.23 | 18.23 | 1.50% | 903,844 |
| Apr 24, 2025 | 16.88 | 17.98 | 16.82 | 17.96 | 17.96 | 6.59% | 859,645 |
| Apr 23, 2025 | 16.74 | 17.31 | 16.66 | 16.85 | 16.85 | 4.01% | 979,491 |
| Apr 22, 2025 | 15.83 | 16.23 | 15.72 | 16.20 | 16.20 | 3.71% | 797,118 |
| Apr 21, 2025 | 15.71 | 15.85 | 15.54 | 15.62 | 15.62 | -2.31% | 751,064 |
| Apr 17, 2025 | 15.99 | 16.20 | 15.91 | 15.99 | 15.99 | 0.19% | 814,927 |
| Apr 16, 2025 | 16.32 | 16.65 | 15.85 | 15.96 | 15.96 | -3.33% | 978,430 |
| Apr 15, 2025 | 16.22 | 16.74 | 16.22 | 16.51 | 16.51 | 1.16% | 1,153,717 |
| Apr 14, 2025 | 16.26 | 16.45 | 15.79 | 16.32 | 16.32 | 2.77% | 1,113,686 |
| Apr 11, 2025 | 15.45 | 15.96 | 15.10 | 15.88 | 15.88 | 2.72% | 1,020,943 |
| Apr 10, 2025 | 15.69 | 15.88 | 15.02 | 15.46 | 15.46 | -3.80% | 1,164,902 |
| Apr 9, 2025 | 14.16 | 16.47 | 14.15 | 16.07 | 16.07 | 10.45% | 1,430,902 |
| Apr 8, 2025 | 15.70 | 15.89 | 14.29 | 14.55 | 14.55 | -4.65% | 986,873 |
| Apr 7, 2025 | 14.63 | 16.05 | 14.56 | 15.26 | 15.26 | 0.39% | 1,216,142 |
| Apr 4, 2025 | 15.40 | 15.40 | 14.16 | 15.20 | 15.20 | -4.88% | 1,424,078 |
| Apr 3, 2025 | 17.10 | 17.23 | 15.87 | 15.98 | 15.98 | -11.32% | 1,258,981 |
| Apr 2, 2025 | 17.46 | 18.22 | 17.35 | 18.02 | 18.02 | 1.07% | 890,310 |
| Apr 1, 2025 | 17.68 | 18.07 | 17.46 | 17.83 | 17.83 | -0.11% | 977,123 |
| Mar 31, 2025 | 17.60 | 18.00 | 17.27 | 17.85 | 17.85 | - | 1,125,388 |
| Mar 28, 2025 | 18.61 | 18.83 | 17.64 | 17.85 | 17.85 | -4.70% | 1,453,285 |
| Mar 27, 2025 | 19.64 | 19.85 | 18.17 | 18.73 | 18.73 | -13.37% | 3,788,414 |
| Mar 26, 2025 | 21.96 | 22.09 | 21.53 | 21.62 | 21.62 | -0.83% | 1,433,701 |
| Mar 25, 2025 | 22.04 | 22.27 | 21.60 | 21.80 | 21.80 | -0.64% | 1,442,306 |
| Mar 24, 2025 | 21.91 | 22.12 | 21.77 | 21.94 | 21.94 | 2.52% | 828,432 |
| Mar 21, 2025 | 21.57 | 21.86 | 21.33 | 21.40 | 21.40 | -2.24% | 1,390,516 |
| Mar 20, 2025 | 22.16 | 22.46 | 21.84 | 21.89 | 21.89 | -2.62% | 495,653 |
| Mar 19, 2025 | 22.08 | 22.76 | 22.04 | 22.48 | 22.48 | 2.09% | 625,584 |
| Mar 18, 2025 | 22.36 | 22.40 | 21.71 | 22.02 | 22.02 | -2.39% | 843,311 |
| Mar 17, 2025 | 21.79 | 22.87 | 21.72 | 22.56 | 22.56 | 3.72% | 824,496 |
| Mar 14, 2025 | 21.15 | 22.32 | 21.09 | 21.75 | 21.75 | 4.37% | 908,394 |
| Mar 13, 2025 | 21.46 | 21.57 | 20.67 | 20.84 | 20.84 | -2.39% | 609,399 |
| Mar 12, 2025 | 21.58 | 21.60 | 21.13 | 21.35 | 21.35 | -0.23% | 717,536 |
| Mar 11, 2025 | 21.64 | 21.84 | 21.24 | 21.40 | 21.40 | -1.11% | 503,308 |
| Mar 10, 2025 | 21.77 | 21.94 | 21.20 | 21.64 | 21.64 | -2.57% | 696,134 |
| Mar 7, 2025 | 21.74 | 22.35 | 21.56 | 22.21 | 22.21 | 1.18% | 664,814 |
| Mar 6, 2025 | 22.02 | 22.34 | 21.55 | 21.95 | 21.95 | -1.75% | 395,201 |
| Mar 5, 2025 | 22.21 | 22.62 | 21.92 | 22.34 | 22.34 | 0.59% | 554,157 |
| Mar 4, 2025 | 21.91 | 22.62 | 21.34 | 22.21 | 22.21 | -0.36% | 575,997 |
| Mar 3, 2025 | 22.62 | 22.78 | 22.23 | 22.29 | 22.29 | -1.24% | 610,550 |