Home

Verint Systems Inc. - Common Stock (VRNT)

14.89
-1.09 (-6.82%)
NASDAQ · Last Trade: Apr 5th, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Verint Systems Inc. - Common Stock (VRNT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202515.4015.4014.1614.891,424,07814.89
4/03/202517.1017.2315.8715.981,258,98115.98
4/02/202517.4618.2117.3518.02890,31018.02
4/01/202517.6818.0717.4517.83977,07717.83
3/31/202517.6018.0017.2717.851,125,38817.85
3/28/202518.6118.8317.6417.851,453,28517.85
3/27/202519.6419.8518.1718.733,788,41418.73
3/26/202521.9622.0921.5321.621,429,47821.62
3/25/202522.0422.2721.5921.801,441,95621.80
3/24/202521.9122.1221.7721.94828,43221.94
3/21/202521.5721.8621.3321.401,390,51621.40
3/20/202522.1622.4621.8421.89495,65321.89
3/19/202522.0822.7622.0422.48625,58422.48
3/18/202522.3622.4021.7122.02843,30622.02
3/17/202521.7922.8621.7122.56824,49622.56
3/14/202521.1522.3221.0921.75908,39421.75
3/13/202521.4621.5720.6720.86609,39920.86
3/12/202521.5821.5921.1321.35717,53621.35
3/11/202521.6421.8421.2421.40503,30821.40
3/10/202521.7721.9421.2021.64757,04021.64
3/07/202521.7422.3521.5622.21664,81422.21
3/06/202522.0222.3421.5521.95395,20121.95
3/05/202522.2122.6221.9222.34552,65722.34
3/04/202521.9122.6121.3422.21575,99622.21
3/03/202522.6222.7822.2322.29610,55022.29
2/28/202522.2522.7122.1622.57635,15922.57
2/27/202523.3023.5122.3722.38410,57222.38
2/26/202523.9624.3223.1623.34475,07923.34
2/25/202524.2324.6123.8323.86485,51223.86
2/24/202524.4624.5723.7024.35431,15824.35
2/21/202525.6125.6423.9224.29655,98924.29
2/20/202526.2326.3625.0225.28512,60425.28
2/19/202525.8326.6225.8226.40515,24426.40
2/18/202525.7226.0725.4826.05374,56526.05
2/14/202526.3026.5325.5025.74359,47625.74
2/13/202526.4026.6826.2126.26410,64326.26
2/12/202525.7226.3225.5526.26490,83326.26
2/11/202525.9526.3225.6726.02396,21726.02
2/10/202525.7926.3125.7926.26363,86326.26
2/07/202526.2026.4425.5825.68506,95525.68
2/06/202526.5026.8926.0926.12379,07926.12
2/05/202525.9726.3325.7726.27474,11626.27
2/04/202525.0425.9925.0325.97411,27325.97
2/03/202524.6925.1624.0125.04544,22725.04
1/31/202525.7526.3825.3425.38635,38025.38
1/30/202525.6526.0325.5625.67365,68025.67
1/29/202525.5725.7325.2225.61329,39625.61
1/28/202525.7725.8425.3525.67366,56225.67
1/27/202525.0626.2824.8625.78613,70525.78
1/24/202525.5325.8325.1525.18413,66425.18
1/23/202525.0825.6424.9125.54576,08225.54
1/22/202524.6325.2724.5025.15579,37925.15
1/21/202524.5524.9424.4824.72487,36424.72
1/17/202524.6824.8324.1924.43468,25124.43
1/16/202525.1325.3124.2824.36983,83624.36
1/15/202526.6126.6424.8025.081,059,88325.08
1/14/202525.2526.0625.1625.881,207,18025.88
1/13/202525.0125.0924.4924.91670,79824.91
1/10/202524.8125.5624.6925.23604,08125.23
1/08/202525.1025.4124.7225.02760,74925.02
1/07/202526.4926.6525.3925.52615,53925.52
1/06/202526.9427.5026.4826.55720,27526.55