Verint Systems Inc. (VRNT)
NASDAQ: VRNT · Real-Time Price · USD
20.17
-0.11 (-0.54%)
At close: Nov 20, 2025, 4:00 PM EST
20.14
-0.03 (-0.15%)
After-hours: Nov 20, 2025, 6:26 PM EST
Verint Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 20.29 | 20.30 | 20.17 | 20.17 | 20.17 | -0.54% | 5,360,220 |
| Nov 19, 2025 | 20.30 | 20.31 | 20.27 | 20.28 | 20.28 | -0.05% | 1,639,002 |
| Nov 18, 2025 | 20.29 | 20.30 | 20.28 | 20.29 | 20.29 | 0.10% | 1,898,670 |
| Nov 17, 2025 | 20.30 | 20.33 | 20.27 | 20.27 | 20.27 | -0.20% | 1,008,281 |
| Nov 14, 2025 | 20.29 | 20.32 | 20.29 | 20.31 | 20.31 | 0.05% | 684,073 |
| Nov 13, 2025 | 20.30 | 20.32 | 20.30 | 20.30 | 20.30 | - | 527,178 |
| Nov 12, 2025 | 20.33 | 20.34 | 20.30 | 20.30 | 20.30 | -0.15% | 678,271 |
| Nov 11, 2025 | 20.32 | 20.34 | 20.32 | 20.33 | 20.33 | 0.05% | 424,421 |
| Nov 10, 2025 | 20.29 | 20.32 | 20.29 | 20.32 | 20.32 | 0.15% | 866,662 |
| Nov 7, 2025 | 20.29 | 20.31 | 20.27 | 20.29 | 20.29 | 0.10% | 1,117,305 |
| Nov 6, 2025 | 20.27 | 20.30 | 20.27 | 20.27 | 20.27 | -0.05% | 588,628 |
| Nov 5, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | 20.28 | 0.05% | 3,166,755 |
| Nov 4, 2025 | 20.27 | 20.29 | 20.26 | 20.27 | 20.27 | -0.05% | 1,309,904 |
| Nov 3, 2025 | 20.28 | 20.30 | 20.28 | 20.28 | 20.28 | - | 1,068,774 |
| Oct 31, 2025 | 20.27 | 20.29 | 20.26 | 20.28 | 20.28 | 0.15% | 921,061 |
| 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 |