Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
20.29
+0.04 (0.17%)
Oct 31, 2025, 1:43 PM EDT - Market open
Verint Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.27 | 20.29 | 20.26 | 20.29 | - | 0.17% | 453,268 |
| Oct 30, 2025 | 20.28 | 20.29 | 20.25 | 20.25 | 20.25 | -0.05% | 1,678,673 |
| Oct 29, 2025 | 20.27 | 20.31 | 20.25 | 20.26 | 20.26 | 0.05% | 2,179,749 |
| Oct 28, 2025 | 20.29 | 20.30 | 20.25 | 20.25 | 20.25 | -0.20% | 811,225 |
| Oct 27, 2025 | 20.29 | 20.30 | 20.26 | 20.29 | 20.29 | 0.10% | 1,197,860 |
| Oct 24, 2025 | 20.29 | 20.29 | 20.24 | 20.27 | 20.27 | 0.10% | 2,634,092 |
| Oct 23, 2025 | 20.25 | 20.27 | 20.24 | 20.25 | 20.25 | -0.05% | 1,232,288 |
| Oct 22, 2025 | 20.27 | 20.29 | 20.24 | 20.26 | 20.26 | -0.10% | 4,079,062 |
| Oct 21, 2025 | 20.27 | 20.30 | 20.26 | 20.28 | 20.28 | - | 1,219,291 |
| Oct 20, 2025 | 20.27 | 20.29 | 20.24 | 20.28 | 20.28 | 0.20% | 1,116,976 |
| Oct 17, 2025 | 20.24 | 20.27 | 20.23 | 20.24 | 20.24 | 0.05% | 920,976 |
| Oct 16, 2025 | 20.27 | 20.28 | 20.23 | 20.23 | 20.23 | -0.05% | 3,226,898 |
| Oct 15, 2025 | 20.29 | 20.30 | 20.24 | 20.24 | 20.24 | -0.20% | 1,554,476 |
| Oct 14, 2025 | 20.28 | 20.30 | 20.26 | 20.28 | 20.28 | -0.05% | 1,031,444 |
| Oct 13, 2025 | 20.29 | 20.30 | 20.27 | 20.29 | 20.29 | 0.20% | 1,323,938 |
| Oct 10, 2025 | 20.28 | 20.28 | 20.25 | 20.25 | 20.25 | - | 930,535 |
| Oct 9, 2025 | 20.27 | 20.28 | 20.25 | 20.25 | 20.25 | -0.05% | 1,075,188 |
| Oct 8, 2025 | 20.27 | 20.29 | 20.26 | 20.26 | 20.26 | 0.05% | 522,759 |
| Oct 7, 2025 | 20.27 | 20.29 | 20.25 | 20.25 | 20.25 | -0.05% | 724,204 |
| Oct 6, 2025 | 20.27 | 20.28 | 20.25 | 20.26 | 20.26 | -0.05% | 1,400,703 |
| Oct 3, 2025 | 20.27 | 20.30 | 20.26 | 20.27 | 20.27 | -0.05% | 1,243,164 |
| Oct 2, 2025 | 20.25 | 20.30 | 20.24 | 20.28 | 20.28 | 0.25% | 3,263,715 |
| Oct 1, 2025 | 20.25 | 20.26 | 20.23 | 20.23 | 20.23 | -0.10% | 1,098,868 |
| Sep 30, 2025 | 20.26 | 20.27 | 20.23 | 20.25 | 20.25 | -0.15% | 2,331,337 |
| Sep 29, 2025 | 20.30 | 20.30 | 20.25 | 20.28 | 20.28 | 0.10% | 1,976,401 |
| Sep 26, 2025 | 20.28 | 20.30 | 20.25 | 20.26 | 20.26 | -0.05% | 1,104,417 |
| Sep 25, 2025 | 20.27 | 20.29 | 20.25 | 20.27 | 20.27 | 0.15% | 1,945,490 |
| Sep 24, 2025 | 20.30 | 20.31 | 20.24 | 20.24 | 20.24 | -0.20% | 3,427,741 |
| Sep 23, 2025 | 20.29 | 20.31 | 20.28 | 20.28 | 20.28 | -0.05% | 1,603,672 |
| Sep 22, 2025 | 20.28 | 20.31 | 20.27 | 20.29 | 20.29 | 0.05% | 1,083,045 |
| Sep 19, 2025 | 20.32 | 20.32 | 20.26 | 20.28 | 20.28 | -0.05% | 1,924,622 |
| Sep 18, 2025 | 20.34 | 20.35 | 20.29 | 20.29 | 20.29 | -0.10% | 1,534,058 |
| Sep 17, 2025 | 20.31 | 20.37 | 20.30 | 20.31 | 20.31 | -0.05% | 2,031,194 |
| Sep 16, 2025 | 20.31 | 20.33 | 20.30 | 20.32 | 20.32 | 0.05% | 1,156,820 |
| Sep 15, 2025 | 20.33 | 20.33 | 20.29 | 20.31 | 20.31 | -0.10% | 3,487,960 |
| Sep 12, 2025 | 20.34 | 20.35 | 20.32 | 20.33 | 20.33 | -0.10% | 2,101,877 |
| Sep 11, 2025 | 20.35 | 20.37 | 20.34 | 20.35 | 20.35 | 0.10% | 638,693 |
| Sep 10, 2025 | 20.33 | 20.35 | 20.32 | 20.33 | 20.33 | - | 1,346,712 |
| 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 |