Verint Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	21.46	21.70	21.31	21.46	21.46	0.75%	399,258
Oct 31, 2024	21.85	22.09	21.29	21.30	21.30	-2.92%	457,844
Oct 30, 2024	21.66	22.25	21.66	21.94	21.94	0.32%	400,540
Oct 29, 2024	21.88	22.22	21.69	21.87	21.87	-0.86%	408,193
Oct 28, 2024	22.11	22.33	21.96	22.06	22.06	0.82%	314,541
Oct 25, 2024	21.92	22.41	21.80	21.88	21.88	0.09%	555,396
Oct 24, 2024	21.96	22.03	21.76	21.86	21.86	-0.14%	513,089
Oct 23, 2024	22.06	22.25	21.60	21.89	21.89	-0.59%	768,429
Oct 22, 2024	22.52	22.68	21.54	22.02	22.02	-2.26%	1,019,403
Oct 21, 2024	22.81	23.12	22.50	22.53	22.53	-1.49%	512,438
Oct 18, 2024	23.07	23.20	22.73	22.87	22.87	-0.48%	687,667
Oct 17, 2024	23.16	23.31	22.76	22.98	22.98	-0.78%	591,349
Oct 16, 2024	23.46	23.55	23.13	23.16	23.16	-1.11%	593,750
Oct 15, 2024	23.25	23.87	23.25	23.42	23.42	-0.13%	1,180,910
Oct 14, 2024	23.40	23.47	23.01	23.45	23.45	0.34%	591,491
Oct 11, 2024	23.11	23.47	22.91	23.37	23.37	1.30%	765,122
Oct 10, 2024	23.33	23.33	22.66	23.07	23.07	-2.25%	1,227,167
Oct 9, 2024	24.00	24.22	23.49	23.60	23.60	-1.58%	759,664
Oct 8, 2024	23.69	23.98	23.00	23.98	23.98	1.78%	1,458,863
Oct 7, 2024	23.76	24.02	23.46	23.56	23.56	-0.97%	483,693
Oct 4, 2024	24.05	24.24	23.66	23.79	23.79	0.34%	862,557
Oct 3, 2024	23.87	24.00	23.38	23.71	23.71	-1.58%	630,035
Oct 2, 2024	24.44	24.62	24.06	24.09	24.09	-1.79%	579,612
Oct 1, 2024	25.49	25.58	24.17	24.53	24.53	-3.16%	1,183,483
Sep 30, 2024	25.37	25.97	25.16	25.33	25.33	-0.94%	889,978
Sep 27, 2024	25.68	25.90	25.36	25.57	25.57	0.47%	804,466
Sep 26, 2024	25.40	25.66	25.21	25.45	25.45	2.46%	540,965
Sep 25, 2024	24.92	25.08	24.74	24.84	24.84	-0.28%	697,618
Sep 24, 2024	25.15	25.43	24.66	24.91	24.91	-	770,975
Sep 23, 2024	25.09	25.36	24.71	24.91	24.91	-0.72%	713,452
Sep 20, 2024	25.70	25.73	24.98	25.09	25.09	-3.87%	1,460,707
Sep 19, 2024	26.86	26.90	25.59	26.10	26.10	-0.38%	1,317,752
Sep 18, 2024	26.24	26.72	25.91	26.20	26.20	-0.98%	588,467
Sep 17, 2024	26.50	27.11	26.19	26.46	26.46	0.38%	662,340
Sep 16, 2024	26.43	26.86	26.12	26.36	26.36	-0.08%	1,020,018
Sep 13, 2024	25.27	26.45	25.00	26.38	26.38	5.23%	1,029,954
Sep 12, 2024	25.87	26.16	24.84	25.07	25.07	-3.43%	1,006,076
Sep 11, 2024	25.75	26.01	25.40	25.96	25.96	0.27%	1,325,525
Sep 10, 2024	25.98	26.09	25.50	25.89	25.89	0.31%	773,111
Sep 9, 2024	26.41	26.42	25.46	25.81	25.81	-1.53%	1,175,841
Sep 6, 2024	26.78	26.90	26.00	26.21	26.21	-1.24%	1,480,836
Sep 5, 2024	26.10	27.47	25.17	26.54	26.54	-11.15%	3,002,486
Sep 4, 2024	30.00	30.18	29.26	29.87	29.87	-1.03%	936,222
Sep 3, 2024	31.18	31.47	30.09	30.18	30.18	-4.34%	970,233
Aug 30, 2024	31.99	32.04	31.23	31.55	31.55	-0.82%	859,604
Aug 29, 2024	32.12	32.38	31.78	31.81	31.81	0.09%	705,719
Aug 28, 2024	32.01	32.38	31.57	31.78	31.78	-1.70%	816,251
Aug 27, 2024	32.51	32.78	32.30	32.33	32.33	-1.76%	440,636
Aug 26, 2024	33.14	33.55	32.78	32.91	32.91	0.06%	453,703
Aug 23, 2024	32.87	33.34	32.75	32.89	32.89	1.26%	592,484
Aug 22, 2024	33.14	33.44	32.42	32.48	32.48	-2.08%	376,127
Aug 21, 2024	33.27	33.27	32.81	33.17	33.17	0.48%	425,886
Aug 20, 2024	33.27	33.43	32.76	33.01	33.01	-0.93%	311,191
Aug 19, 2024	32.94	33.47	32.84	33.32	33.32	1.59%	358,464
Aug 16, 2024	33.00	33.43	32.71	32.80	32.80	-0.88%	271,215
Aug 15, 2024	32.14	33.41	32.14	33.09	33.09	5.05%	535,801
Aug 14, 2024	31.92	32.11	31.49	31.50	31.50	-1.01%	250,612
Aug 13, 2024	31.32	31.85	31.24	31.82	31.82	2.71%	377,075
Aug 12, 2024	32.16	32.27	30.90	30.98	30.98	-4.18%	551,236
Aug 9, 2024	33.37	33.41	32.09	32.33	32.33	-3.35%	771,006
Aug 8, 2024	32.93	33.47	32.19	33.45	33.45	3.08%	522,931
Aug 7, 2024	33.44	33.44	32.34	32.45	32.45	-0.79%	499,514
Aug 6, 2024	32.31	33.61	32.04	32.71	32.71	0.86%	651,804
Aug 5, 2024	31.08	32.94	30.34	32.43	32.43	-1.61%	698,903
Aug 2, 2024	32.68	33.60	32.60	32.96	32.96	-3.68%	715,020
Aug 1, 2024	36.09	36.55	33.67	34.22	34.22	-5.31%	524,301
Jul 31, 2024	36.02	37.31	35.70	36.14	36.14	1.72%	834,868
Jul 30, 2024	35.40	35.85	34.97	35.53	35.53	1.08%	497,274
Jul 29, 2024	35.30	35.52	34.47	35.15	35.15	-0.28%	574,167
Jul 26, 2024	35.90	36.23	35.12	35.25	35.25	-0.59%	528,191
Jul 25, 2024	33.95	35.50	33.64	35.46	35.46	4.69%	1,034,624
Jul 24, 2024	34.44	35.06	33.71	33.87	33.87	-2.36%	428,186
Jul 23, 2024	33.97	35.06	33.52	34.69	34.69	1.91%	1,377,492
Jul 22, 2024	34.33	34.55	33.81	34.04	34.04	0.47%	708,764
Jul 19, 2024	33.30	33.91	32.94	33.88	33.88	1.74%	763,163
Jul 18, 2024	33.50	34.19	33.16	33.30	33.30	-1.13%	729,401
Jul 17, 2024	32.58	33.69	32.58	33.68	33.68	0.60%	694,120
Jul 16, 2024	32.63	33.86	32.47	33.48	33.48	3.72%	858,247
Jul 15, 2024	32.23	32.97	32.10	32.28	32.28	0.81%	479,105
Jul 12, 2024	32.09	32.69	31.85	32.02	32.02	0.76%	466,800
Jul 11, 2024	31.33	32.01	31.07	31.78	31.78	3.86%	804,677
Jul 10, 2024	30.53	30.72	30.16	30.60	30.60	0.72%	423,246
Jul 9, 2024	31.11	31.11	30.01	30.38	30.38	-2.47%	872,869
Jul 8, 2024	31.46	31.65	30.81	31.15	31.15	-0.54%	815,921
Jul 5, 2024	31.84	32.08	31.30	31.32	31.32	-2.09%	421,286
Jul 3, 2024	31.90	32.33	31.70	31.99	31.99	0.28%	217,749
Jul 2, 2024	32.62	32.76	31.63	31.90	31.90	-2.21%	414,311
Jul 1, 2024	32.42	32.76	31.36	32.62	32.62	1.30%	1,111,867
Jun 28, 2024	33.02	33.12	31.86	32.20	32.20	-1.50%	2,832,142
Jun 27, 2024	31.26	32.82	31.19	32.69	32.69	5.38%	1,109,559
Jun 26, 2024	33.52	33.52	30.95	31.02	31.02	-8.09%	1,207,118
Jun 25, 2024	34.10	34.97	33.56	33.75	33.75	-1.49%	769,437
Jun 24, 2024	34.16	34.44	33.91	34.26	34.26	0.20%	728,533
Jun 21, 2024	34.35	34.43	34.00	34.19	34.19	-0.81%	824,603
Jun 20, 2024	34.91	35.38	33.75	34.47	34.47	-1.43%	1,405,544
Jun 18, 2024	34.94	35.41	34.77	34.97	34.97	-0.11%	557,760
Jun 17, 2024	35.60	35.75	34.54	35.01	35.01	-2.42%	634,096
Jun 14, 2024	35.61	35.95	35.20	35.88	35.88	0.50%	398,607
Jun 13, 2024	37.16	37.25	35.47	35.70	35.70	-4.11%	500,231
Jun 12, 2024	37.82	38.17	37.05	37.23	37.23	1.61%	773,984