Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
20.33
0.00 (0.00%)
At close: Sep 10, 2025, 4:00 PM
20.32
-0.01 (-0.05%)
After-hours: Sep 10, 2025, 4:15 PM EDT
Verint Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.33 | 20.35 | 20.32 | 20.33 | - | - | 1,346,260 |
| Sep 9, 2025 | 20.36 | 20.36 | 20.31 | 20.33 | 20.33 | -0.05% | 2,063,938 |
| Sep 8, 2025 | 20.37 | 20.38 | 20.30 | 20.34 | 20.34 | -0.10% | 4,560,490 |
| Sep 5, 2025 | 20.38 | 20.41 | 20.34 | 20.36 | 20.36 | - | 1,487,317 |
| Sep 4, 2025 | 20.40 | 20.41 | 20.34 | 20.36 | 20.36 | -0.24% | 2,228,521 |
| Sep 3, 2025 | 20.37 | 20.42 | 20.34 | 20.41 | 20.41 | 0.25% | 3,353,418 |
| Sep 2, 2025 | 20.34 | 20.42 | 20.32 | 20.36 | 20.36 | -0.15% | 1,792,556 |
| Aug 29, 2025 | 20.39 | 20.41 | 20.36 | 20.39 | 20.39 | - | 1,983,590 |
| Aug 28, 2025 | 20.36 | 20.41 | 20.31 | 20.39 | 20.39 | 0.05% | 1,528,273 |
| Aug 27, 2025 | 20.35 | 20.43 | 20.33 | 20.38 | 20.38 | 0.20% | 1,705,932 |
| Aug 26, 2025 | 20.20 | 20.40 | 20.20 | 20.34 | 20.34 | 0.69% | 6,393,117 |
| Aug 25, 2025 | 20.18 | 20.25 | 20.17 | 20.20 | 20.20 | -1.32% | 23,446,632 |
| Aug 22, 2025 | 19.39 | 20.56 | 19.27 | 20.47 | 20.47 | 6.01% | 1,424,127 |
| Aug 21, 2025 | 18.59 | 19.38 | 18.40 | 19.31 | 19.31 | 2.71% | 1,092,792 |
| Aug 20, 2025 | 19.07 | 19.15 | 18.66 | 18.80 | 18.80 | -1.42% | 575,994 |
| Aug 19, 2025 | 19.51 | 19.68 | 18.82 | 19.07 | 19.07 | -2.00% | 747,529 |
| Aug 18, 2025 | 19.44 | 19.76 | 19.21 | 19.46 | 19.46 | -0.15% | 618,990 |
| Aug 15, 2025 | 19.93 | 20.03 | 19.37 | 19.49 | 19.49 | -1.47% | 999,980 |
| Aug 14, 2025 | 20.13 | 20.25 | 19.48 | 19.78 | 19.78 | -3.56% | 891,658 |
| Aug 13, 2025 | 19.63 | 20.73 | 19.24 | 20.51 | 20.51 | 5.13% | 1,295,152 |
| Aug 12, 2025 | 20.08 | 20.19 | 19.30 | 19.51 | 19.51 | -2.30% | 1,064,439 |
| Aug 11, 2025 | 21.05 | 21.42 | 19.91 | 19.97 | 19.97 | -4.95% | 910,651 |
| Aug 8, 2025 | 21.07 | 21.29 | 20.87 | 21.01 | 21.01 | 0.67% | 691,461 |
| Aug 7, 2025 | 21.88 | 21.88 | 20.57 | 20.87 | 20.87 | -4.35% | 1,115,591 |
| Aug 6, 2025 | 21.06 | 21.88 | 20.88 | 21.82 | 21.82 | 4.10% | 874,903 |
| Aug 5, 2025 | 21.35 | 21.49 | 20.88 | 20.96 | 20.96 | -0.85% | 835,821 |
| Aug 4, 2025 | 20.52 | 21.22 | 20.49 | 21.14 | 21.14 | 4.55% | 974,160 |
| Aug 1, 2025 | 20.85 | 21.06 | 20.03 | 20.22 | 20.22 | -4.98% | 1,147,529 |
| Jul 31, 2025 | 21.58 | 21.77 | 21.02 | 21.28 | 21.28 | -1.25% | 932,809 |
| Jul 30, 2025 | 21.89 | 22.29 | 21.38 | 21.55 | 21.55 | -1.15% | 782,395 |
| Jul 29, 2025 | 21.60 | 21.92 | 21.19 | 21.80 | 21.80 | 1.07% | 1,125,341 |
| Jul 28, 2025 | 21.90 | 22.17 | 21.56 | 21.57 | 21.57 | -1.33% | 1,010,770 |
| Jul 25, 2025 | 22.13 | 22.25 | 21.74 | 21.86 | 21.86 | -1.20% | 803,856 |
| Jul 24, 2025 | 22.15 | 22.44 | 21.99 | 22.13 | 22.13 | -0.52% | 650,277 |
| Jul 23, 2025 | 22.41 | 22.68 | 22.03 | 22.24 | 22.24 | -0.13% | 994,743 |
| Jul 22, 2025 | 21.87 | 22.39 | 21.66 | 22.27 | 22.27 | 3.10% | 1,245,365 |
| Jul 21, 2025 | 20.85 | 21.78 | 20.81 | 21.60 | 21.60 | 3.80% | 1,056,222 |
| Jul 18, 2025 | 21.59 | 21.77 | 20.72 | 20.81 | 20.81 | 1.22% | 1,138,689 |
| Jul 17, 2025 | 20.52 | 21.24 | 20.30 | 20.56 | 20.56 | 0.93% | 1,127,619 |
| Jul 16, 2025 | 20.03 | 20.42 | 19.57 | 20.37 | 20.37 | 2.77% | 1,071,257 |
| Jul 15, 2025 | 20.20 | 20.70 | 19.82 | 19.82 | 19.82 | -1.25% | 1,165,436 |
| Jul 14, 2025 | 20.49 | 20.61 | 20.02 | 20.07 | 20.07 | -3.18% | 1,257,415 |
| Jul 11, 2025 | 21.54 | 21.65 | 20.63 | 20.73 | 20.73 | -4.82% | 1,562,726 |
| Jul 10, 2025 | 21.68 | 21.81 | 21.35 | 21.78 | 21.78 | -0.05% | 1,071,225 |
| Jul 9, 2025 | 21.99 | 22.42 | 21.70 | 21.79 | 21.79 | -0.41% | 1,580,048 |
| Jul 8, 2025 | 21.45 | 21.96 | 21.25 | 21.88 | 21.88 | 3.21% | 1,908,237 |
| Jul 7, 2025 | 21.08 | 21.77 | 20.87 | 21.20 | 21.20 | -1.44% | 1,698,742 |
| Jul 3, 2025 | 21.19 | 21.52 | 20.25 | 21.51 | 21.51 | 0.33% | 3,316,242 |
| Jul 2, 2025 | 19.51 | 21.71 | 19.13 | 21.44 | 21.44 | 15.33% | 11,828,770 |
| Jul 1, 2025 | 19.99 | 22.84 | 18.50 | 18.59 | 18.59 | -5.49% | 7,253,766 |