Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
15.98
+0.02 (0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Verint Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 22.25 | 22.72 | 22.17 | 22.57 | 22.57 | 0.85% | 635,159 |
| Feb 27, 2025 | 23.30 | 23.51 | 22.37 | 22.38 | 22.38 | -4.11% | 410,572 |
| Feb 26, 2025 | 23.96 | 24.32 | 23.16 | 23.34 | 23.34 | -2.18% | 475,079 |
| Feb 25, 2025 | 24.23 | 24.62 | 23.83 | 23.86 | 23.86 | -2.01% | 485,512 |
| Feb 24, 2025 | 24.46 | 24.57 | 23.70 | 24.35 | 24.35 | 0.25% | 431,158 |
| Feb 21, 2025 | 25.61 | 25.64 | 23.92 | 24.29 | 24.29 | -3.92% | 655,989 |
| Feb 20, 2025 | 26.23 | 26.36 | 25.02 | 25.28 | 25.28 | -4.24% | 512,605 |
| Feb 19, 2025 | 25.83 | 26.62 | 25.83 | 26.40 | 26.40 | 1.34% | 515,244 |
| Feb 18, 2025 | 25.72 | 26.07 | 25.48 | 26.05 | 26.05 | 1.20% | 374,565 |
| Feb 14, 2025 | 26.30 | 26.53 | 25.50 | 25.74 | 25.74 | -1.98% | 359,476 |
| Feb 13, 2025 | 26.40 | 26.68 | 26.21 | 26.26 | 26.26 | - | 410,643 |
| Feb 12, 2025 | 25.72 | 26.32 | 25.55 | 26.26 | 26.26 | 0.92% | 490,833 |
| Feb 11, 2025 | 25.95 | 26.32 | 25.67 | 26.02 | 26.02 | -0.91% | 396,892 |
| Feb 10, 2025 | 25.79 | 26.31 | 25.79 | 26.26 | 26.26 | 2.26% | 363,863 |
| Feb 7, 2025 | 26.20 | 26.44 | 25.58 | 25.68 | 25.68 | -1.68% | 506,955 |
| Feb 6, 2025 | 26.50 | 26.89 | 26.09 | 26.12 | 26.12 | -0.57% | 379,079 |