Skip to main content
Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
16.94
+0.27 (1.62%)
Jun 23, 2025, 4:00 PM - Market closed

Verint Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202516.4717.0216.3916.9416.941.62%1,698,528
Jun 20, 202516.7117.0216.3516.6716.671.46%1,489,916
Jun 18, 202517.1917.4116.2316.4316.43-4.48%3,813,322
Jun 17, 202517.2617.4717.0617.2017.20-1.71%959,731
Jun 16, 202517.3217.5317.0217.5017.501.92%947,027
Jun 13, 202517.8817.9717.1417.1717.17-6.28%918,880
Jun 12, 202518.7518.8018.1818.3218.32-3.27%1,067,368
Jun 11, 202519.3419.5318.9118.9418.94-1.25%1,275,381
Jun 10, 202519.1419.6518.9419.1819.180.37%1,322,189
Jun 9, 202519.2619.5018.9219.1119.110.10%1,159,240
Jun 6, 202518.9619.1518.3019.0919.091.65%1,418,221
Jun 5, 202521.9422.0418.7518.7818.782.43%4,370,984
Jun 4, 202517.9218.4417.9018.3418.342.95%2,076,178
Jun 3, 202517.2017.9017.0317.8117.813.43%990,004
Jun 2, 202517.3317.6017.0217.2217.22-1.82%742,185
May 30, 202517.7017.8417.4317.5417.54-1.90%1,026,697
May 29, 202517.4117.9017.2017.8817.883.65%1,494,095
May 28, 202517.1417.4217.1117.2517.250.64%894,355
May 27, 202517.0117.3316.7717.1417.142.02%594,153
May 23, 202516.5317.0216.3716.8016.80-1.52%620,699
May 22, 202516.5217.1216.3517.0617.063.08%551,571
May 21, 202517.4217.5516.5316.5516.55-6.07%439,146
May 20, 202517.8917.8917.4817.6217.62-1.73%563,288
May 19, 202517.7917.9617.7617.9317.93-1.43%418,589
May 16, 202518.0518.2317.9818.1918.190.55%491,798
May 15, 202518.4418.4617.8718.0918.09-2.43%484,423
May 14, 202518.7018.8418.4118.5418.54-0.80%567,822
May 13, 202518.8418.9118.6718.6918.69-557,007
May 12, 202518.9319.2118.6818.6918.694.59%705,838
May 9, 202518.1118.2417.7417.8717.87-0.89%762,225
May 8, 202517.5918.2217.5918.0318.033.62%409,983
May 7, 202517.5017.6417.2217.4017.400.52%431,865
May 6, 202517.4717.7617.2617.3117.31-2.20%534,113
May 5, 202517.6318.1217.5517.7017.70-0.67%512,317
May 2, 202517.9118.0617.7217.8217.820.51%536,322
May 1, 202518.1318.2517.6217.7317.730.51%682,228
Apr 30, 202517.7517.8717.3617.6417.64-3.45%801,877
Apr 29, 202518.1918.3618.0618.2718.270.27%791,255
Apr 28, 202518.2818.5017.9018.2218.22-0.05%780,823
Apr 25, 202517.8718.4417.7118.2318.231.50%903,844
Apr 24, 202516.8817.9816.8217.9617.966.59%859,645
Apr 23, 202516.7417.3116.6616.8516.854.01%979,491
Apr 22, 202515.8316.2315.7216.2016.203.71%797,118
Apr 21, 202515.7115.8515.5415.6215.62-2.31%751,064
Apr 17, 202515.9916.2015.9115.9915.990.19%814,927
Apr 16, 202516.3216.6515.8515.9615.96-3.33%978,430
Apr 15, 202516.2216.7416.2216.5116.511.16%1,153,717
Apr 14, 202516.2616.4515.7916.3216.322.77%1,113,686
Apr 11, 202515.4515.9615.1015.8815.882.72%1,020,943
Apr 10, 202515.6915.8815.0215.4615.46-3.80%1,164,902