Skip to main content
Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
24.43
+0.07 (0.29%)
Jan 17, 2025, 4:00 PM EST - Market closed

Verint Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.6824.8324.1924.4324.430.29%468,251
Jan 16, 202525.1325.3124.2824.3624.36-2.87%983,876
Jan 15, 202526.6126.6424.8025.0825.08-3.09%1,059,883
Jan 14, 202525.2526.0625.1625.8825.883.89%1,207,180
Jan 13, 202525.0125.0924.4924.9124.91-1.27%670,828
Jan 10, 202524.8125.5624.6925.2325.230.84%604,081
Jan 8, 202525.1025.4124.7225.0225.02-1.96%760,749
Jan 7, 202526.4926.6525.3925.5225.52-3.88%615,570
Jan 6, 202526.9427.5026.4826.5526.55-0.86%720,277
Jan 3, 202526.9827.1526.1926.7826.780.11%1,153,818
Jan 2, 202527.9028.0226.5126.7526.75-2.55%554,958
Dec 31, 202427.4827.8127.2827.4527.45-649,647
Dec 30, 202427.1727.6926.7327.4527.450.15%587,521
Dec 27, 202427.5827.8427.0127.4127.41-0.69%601,424
Dec 26, 202427.2227.7427.1027.6027.601.51%612,198
Dec 24, 202427.3427.6227.1327.1927.19-0.91%283,714
Dec 23, 202426.7127.6126.5527.4427.442.12%995,225
Dec 20, 202426.7327.7026.7026.8726.87-1.54%983,516
Dec 19, 202428.5728.6327.2027.2927.29-3.26%733,346
Dec 18, 202429.3929.6827.9128.2128.21-4.11%1,303,094
Dec 17, 202428.9329.9128.8129.4229.421.24%760,098
Dec 16, 202429.0229.5328.6929.0629.060.17%866,140
Dec 13, 202430.1230.1728.6229.0129.01-4.23%1,161,991
Dec 12, 202430.1830.6529.3930.2930.29-0.62%801,728
Dec 11, 202430.1630.9029.8630.4830.481.43%610,487
Dec 10, 202430.1630.2529.6730.0530.05-1.67%792,976
Dec 9, 202430.7931.7530.2430.5630.56-0.23%973,693
Dec 6, 202431.4932.2929.6530.6330.63-4.16%1,834,285
Dec 5, 202431.1634.8031.1031.9631.9623.07%7,180,550
Dec 4, 202424.8426.0724.6725.9725.976.96%1,958,645
Dec 3, 202424.6124.9024.2224.2824.28-1.74%765,076
Dec 2, 202424.9025.0523.8324.7124.71-1.94%982,477
Nov 29, 202424.6225.3724.6225.2025.202.48%357,990
Nov 27, 202424.4924.9024.3924.5924.590.82%506,087
Nov 26, 202424.5524.8524.1924.3924.39-1.73%356,545
Nov 25, 202424.7725.6524.7724.8224.821.60%824,914
Nov 22, 202424.1324.4924.0424.4324.432.47%481,012
Nov 21, 202423.5124.0523.2923.8423.842.36%641,258
Nov 20, 202423.2223.4022.8623.2923.290.47%517,451
Nov 19, 202422.9523.2822.8623.1823.18-0.34%626,771
Nov 18, 202423.5723.7322.9823.2623.26-0.94%532,905
Nov 15, 202424.8024.8423.4023.4823.48-4.82%671,013
Nov 14, 202425.7525.9224.3824.6724.67-4.01%892,230
Nov 13, 202425.1326.1325.0625.7025.703.09%1,355,498
Nov 12, 202424.7425.1524.5224.9324.93-0.28%1,070,491
Nov 11, 202424.7025.1524.0725.0025.002.67%698,979
Nov 8, 202424.0924.7524.0824.3524.351.42%564,857
Nov 7, 202424.1424.2423.8124.0124.011.35%583,982
Nov 6, 202423.2223.7423.0723.6923.697.00%975,258
Nov 5, 202422.1322.3921.8222.1422.140.91%489,968
Nov 4, 202421.3822.0921.2821.9421.942.24%628,242
Nov 1, 202421.4621.7021.3121.4621.460.75%399,258
Oct 31, 202421.8522.0921.2921.3021.30-2.92%457,844
Oct 30, 202421.6622.2521.6621.9421.940.32%400,540
Oct 29, 202421.8822.2221.6921.8721.87-0.86%408,193
Oct 28, 202422.1122.3321.9622.0622.060.82%314,541
Oct 25, 202421.9222.4121.8021.8821.880.09%555,396
Oct 24, 202421.9622.0321.7621.8621.86-0.14%513,089
Oct 23, 202422.0622.2521.6021.8921.89-0.59%768,429
Oct 22, 202422.5222.6821.5422.0222.02-2.26%1,019,403
Oct 21, 202422.8123.1222.5022.5322.53-1.49%512,438
Oct 18, 202423.0723.2022.7322.8722.87-0.48%687,667
Oct 17, 202423.1623.3122.7622.9822.98-0.78%591,349
Oct 16, 202423.4623.5523.1323.1623.16-1.11%593,750
Oct 15, 202423.2523.8723.2523.4223.42-0.13%1,180,910
Oct 14, 202423.4023.4723.0123.4523.450.34%591,491
Oct 11, 202423.1123.4722.9123.3723.371.30%765,122
Oct 10, 202423.3323.3322.6623.0723.07-2.25%1,227,167
Oct 9, 202424.0024.2223.4923.6023.60-1.58%759,664
Oct 8, 202423.6923.9823.0023.9823.981.78%1,458,863
Oct 7, 202423.7624.0223.4623.5623.56-0.97%483,693
Oct 4, 202424.0524.2423.6623.7923.790.34%862,557
Oct 3, 202423.8724.0023.3823.7123.71-1.58%630,035
Oct 2, 202424.4424.6224.0624.0924.09-1.79%579,612
Oct 1, 202425.4925.5824.1724.5324.53-3.16%1,183,483
Sep 30, 202425.3725.9725.1625.3325.33-0.94%889,978
Sep 27, 202425.6825.9025.3625.5725.570.47%804,466
Sep 26, 202425.4025.6625.2125.4525.452.46%540,965
Sep 25, 202424.9225.0824.7424.8424.84-0.28%697,618
Sep 24, 202425.1525.4324.6624.9124.91-770,975
Sep 23, 202425.0925.3624.7124.9124.91-0.72%713,452
Sep 20, 202425.7025.7324.9825.0925.09-3.87%1,460,707
Sep 19, 202426.8626.9025.5926.1026.10-0.38%1,317,752
Sep 18, 202426.2426.7225.9126.2026.20-0.98%588,467
Sep 17, 202426.5027.1126.1926.4626.460.38%662,340
Sep 16, 202426.4326.8626.1226.3626.36-0.08%1,020,018
Sep 13, 202425.2726.4525.0026.3826.385.23%1,029,954
Sep 12, 202425.8726.1624.8425.0725.07-3.43%1,006,076
Sep 11, 202425.7526.0125.4025.9625.960.27%1,325,525
Sep 10, 202425.9826.0925.5025.8925.890.31%773,111
Sep 9, 202426.4126.4225.4625.8125.81-1.53%1,175,841
Sep 6, 202426.7826.9026.0026.2126.21-1.24%1,480,836
Sep 5, 202426.1027.4725.1726.5426.54-11.15%3,002,486
Sep 4, 202430.0030.1829.2629.8729.87-1.03%936,222
Sep 3, 202431.1831.4730.0930.1830.18-4.34%970,233
Aug 30, 202431.9932.0431.2331.5531.55-0.82%859,604
Aug 29, 202432.1232.3831.7831.8131.810.09%705,719
Aug 28, 202432.0132.3831.5731.7831.78-1.70%816,251
Aug 27, 202432.5132.7832.3032.3332.33-1.76%440,636
Aug 26, 202433.1433.5532.7832.9132.910.06%453,703