Verint Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	20.20	20.70	19.82	19.82	19.82	-1.25%	1,165,243
Jul 14, 2025	20.49	20.61	20.02	20.07	20.07	-3.18%	1,257,415
Jul 11, 2025	21.54	21.65	20.63	20.73	20.73	-4.82%	1,562,726
Jul 10, 2025	21.68	21.81	21.35	21.78	21.78	-0.05%	1,071,225
Jul 9, 2025	21.99	22.42	21.70	21.79	21.79	-0.41%	1,580,048
Jul 8, 2025	21.45	21.96	21.25	21.88	21.88	3.21%	1,908,237
Jul 7, 2025	21.08	21.77	20.87	21.20	21.20	-1.44%	1,698,742
Jul 3, 2025	21.19	21.52	20.25	21.51	21.51	0.33%	3,316,242
Jul 2, 2025	19.51	21.71	19.13	21.44	21.44	15.33%	11,828,770
Jul 1, 2025	19.99	22.84	18.50	18.59	18.59	-5.49%	7,253,766
Jun 30, 2025	18.85	19.76	18.60	19.67	19.67	4.74%	2,250,976
Jun 27, 2025	19.90	19.92	18.56	18.78	18.78	-3.15%	2,967,274
Jun 26, 2025	18.01	19.72	17.84	19.39	19.39	7.19%	3,782,366
Jun 25, 2025	17.96	18.21	17.39	18.09	18.09	1.06%	1,723,025
Jun 24, 2025	17.24	18.08	17.11	17.90	17.90	5.67%	1,425,495
Jun 23, 2025	16.47	17.02	16.39	16.94	16.94	1.62%	1,698,700
Jun 20, 2025	16.71	17.02	16.35	16.67	16.67	1.46%	1,489,916
Jun 18, 2025	17.19	17.41	16.23	16.43	16.43	-4.48%	3,813,322
Jun 17, 2025	17.26	17.47	17.06	17.20	17.20	-1.71%	959,731
Jun 16, 2025	17.32	17.53	17.02	17.50	17.50	1.92%	947,027
Jun 13, 2025	17.88	17.97	17.14	17.17	17.17	-6.28%	918,880
Jun 12, 2025	18.75	18.80	18.18	18.32	18.32	-3.27%	1,067,368
Jun 11, 2025	19.34	19.53	18.91	18.94	18.94	-1.25%	1,275,381
Jun 10, 2025	19.14	19.65	18.94	19.18	19.18	0.37%	1,322,189
Jun 9, 2025	19.26	19.50	18.92	19.11	19.11	0.10%	1,159,240
Jun 6, 2025	18.96	19.15	18.30	19.09	19.09	1.65%	1,418,221
Jun 5, 2025	21.94	22.04	18.75	18.78	18.78	2.43%	4,370,984
Jun 4, 2025	17.92	18.44	17.90	18.34	18.34	2.95%	2,076,178
Jun 3, 2025	17.20	17.90	17.03	17.81	17.81	3.43%	990,004
Jun 2, 2025	17.33	17.60	17.02	17.22	17.22	-1.82%	742,185
May 30, 2025	17.70	17.84	17.43	17.54	17.54	-1.90%	1,026,697
May 29, 2025	17.41	17.90	17.20	17.88	17.88	3.65%	1,494,095
May 28, 2025	17.14	17.42	17.11	17.25	17.25	0.64%	894,355
May 27, 2025	17.01	17.33	16.77	17.14	17.14	2.02%	594,153
May 23, 2025	16.53	17.02	16.37	16.80	16.80	-1.52%	620,699
May 22, 2025	16.52	17.12	16.35	17.06	17.06	3.08%	551,571
May 21, 2025	17.42	17.55	16.53	16.55	16.55	-6.07%	439,146
May 20, 2025	17.89	17.89	17.48	17.62	17.62	-1.73%	563,288
May 19, 2025	17.79	17.96	17.76	17.93	17.93	-1.43%	418,589
May 16, 2025	18.05	18.23	17.98	18.19	18.19	0.55%	491,798
May 15, 2025	18.44	18.46	17.87	18.09	18.09	-2.43%	484,423
May 14, 2025	18.70	18.84	18.41	18.54	18.54	-0.80%	567,822
May 13, 2025	18.84	18.91	18.67	18.69	18.69	-	557,007
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