Skip to main content
Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
24.35
-0.37 (-1.48%)
Dec 3, 2024, 2:00 PM EST - Market open

Verint Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202432.8733.3432.7532.8932.891.26%592,484
Aug 22, 202433.1433.4432.4232.4832.48-2.08%376,127
Aug 21, 202433.2733.2732.8133.1733.170.48%425,886
Aug 20, 202433.2733.4332.7633.0133.01-0.93%311,191
Aug 19, 202432.9433.4732.8433.3233.321.59%358,464
Aug 16, 202433.0033.4332.7132.8032.80-0.88%271,215
Aug 15, 202432.1433.4132.1433.0933.095.05%535,801
Aug 14, 202431.9232.1131.4931.5031.50-1.01%250,612
Aug 13, 202431.3231.8531.2431.8231.822.71%377,075
Aug 12, 202432.1632.2730.9030.9830.98-4.18%551,236
Aug 9, 202433.3733.4132.0932.3332.33-3.35%771,006
Aug 8, 202432.9333.4732.1933.4533.453.08%522,931
Aug 7, 202433.4433.4432.3432.4532.45-0.79%499,514
Aug 6, 202432.3133.6132.0432.7132.710.86%651,804
Aug 5, 202431.0832.9430.3432.4332.43-1.61%698,903
Aug 2, 202432.6833.6032.6032.9632.96-3.68%715,020
Aug 1, 202436.0936.5533.6734.2234.22-5.31%524,301
Jul 31, 202436.0237.3135.7036.1436.141.72%834,868
Jul 30, 202435.4035.8534.9735.5335.531.08%497,274
Jul 29, 202435.3035.5234.4735.1535.15-0.28%574,167
Jul 26, 202435.9036.2335.1235.2535.25-0.59%528,191
Jul 25, 202433.9535.5033.6435.4635.464.69%1,034,624
Jul 24, 202434.4435.0633.7133.8733.87-2.36%428,186
Jul 23, 202433.9735.0633.5234.6934.691.91%1,377,492
Jul 22, 202434.3334.5533.8134.0434.040.47%708,764
Jul 19, 202433.3033.9132.9433.8833.881.74%763,163
Jul 18, 202433.5034.1933.1633.3033.30-1.13%729,401
Jul 17, 202432.5833.6932.5833.6833.680.60%694,120
Jul 16, 202432.6333.8632.4733.4833.483.72%858,247
Jul 15, 202432.2332.9732.1032.2832.280.81%479,105
Jul 12, 202432.0932.6931.8532.0232.020.76%466,800