Skip to main content
Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
17.81
+0.59 (3.43%)
At close: Jun 3, 2025, 4:00 PM
18.00
+0.19 (1.07%)
After-hours: Jun 3, 2025, 7:51 PM EDT

Verint Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 202514.1616.4714.1516.0716.0710.45%1,430,902
Apr 8, 202515.7015.8914.2914.5514.55-4.65%986,873
Apr 7, 202514.6316.0514.5615.2615.260.39%1,216,142
Apr 4, 202515.4015.4014.1615.2015.20-4.88%1,424,078
Apr 3, 202517.1017.2315.8715.9815.98-11.32%1,258,981
Apr 2, 202517.4618.2217.3518.0218.021.07%890,310
Apr 1, 202517.6818.0717.4617.8317.83-0.11%977,123
Mar 31, 202517.6018.0017.2717.8517.85-1,125,388
Mar 28, 202518.6118.8317.6417.8517.85-4.70%1,453,285
Mar 27, 202519.6419.8518.1718.7318.73-13.37%3,788,414
Mar 26, 202521.9622.0921.5321.6221.62-0.83%1,433,701
Mar 25, 202522.0422.2721.6021.8021.80-0.64%1,442,306
Mar 24, 202521.9122.1221.7721.9421.942.52%828,432