Canada Markets closed

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.86-0.82 (-1.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202048.1248.4646.4646.8646.861,114,600
Sep. 17, 202048.8549.6347.4047.6847.68995,400
Sep. 16, 202049.0050.2148.5649.8049.80742,700
Sep. 15, 202049.5449.8448.5048.8248.82876,300
Sep. 14, 202050.0050.5849.1049.3549.35485,200
Sep. 11, 202051.7451.9849.1050.0750.071,196,800
Sep. 10, 202053.7954.3451.0851.3751.371,709,700
Sep. 09, 202048.3149.0647.3048.3148.31716,000
Sep. 08, 202047.0148.2446.4747.7647.76911,600
Sep. 04, 202049.5749.9447.0948.2548.251,174,200
Sep. 03, 202049.5049.6147.9649.4649.461,085,700
Sep. 02, 202049.3349.8648.4049.6249.62503,700
Sep. 01, 202047.3349.1747.3349.0749.07471,700
Aug. 31, 202047.1347.9246.7947.5647.56748,500
Aug. 28, 202046.8047.4046.6547.3147.31242,300
Aug. 27, 202046.6546.6545.7146.3346.33231,400
Aug. 26, 202045.9646.8645.5846.2346.23290,200
Aug. 25, 202045.8746.3045.4945.8045.80231,200
Aug. 24, 202045.8646.3345.4245.8645.86234,500
Aug. 21, 202046.0446.1345.0145.2845.28345,500
Aug. 20, 202045.0246.1345.0245.9545.95306,800
Aug. 19, 202045.9346.3845.4445.5845.58353,300
Aug. 18, 202045.5546.3545.1845.8845.88322,200
Aug. 17, 202044.9645.5244.4945.3945.39523,600
Aug. 14, 202044.5044.9844.2644.9344.93224,000
Aug. 13, 202043.4544.7043.4544.3844.38248,900
Aug. 12, 202043.6944.2143.2643.6243.62363,600
Aug. 11, 202044.1444.4542.9943.1843.18853,300
Aug. 10, 202044.4044.4943.7143.9043.90676,700
Aug. 07, 202044.4344.8743.7944.4044.40444,300
Aug. 06, 202044.1244.7844.1244.6544.65422,700
Aug. 05, 202044.7544.9443.8044.1244.12703,400
Aug. 04, 202044.8845.0644.1844.3044.30509,800
Aug. 03, 202044.9045.5044.4444.9244.92283,000
Jul. 31, 202044.5044.9342.7044.8944.89492,100
Jul. 30, 202043.9844.6243.6044.5244.52235,200
Jul. 29, 202042.9644.8342.8144.7344.73421,800
Jul. 28, 202044.0544.2342.8342.9642.96713,000
Jul. 27, 202043.1544.4142.9844.3144.31300,900
Jul. 24, 202043.7444.1042.4243.0443.04532,200
Jul. 23, 202044.6544.9143.5943.9843.98522,700
Jul. 22, 202044.0645.3043.9844.7844.78455,300
Jul. 21, 202044.8945.3044.2144.3944.39691,500
Jul. 20, 202043.4944.6743.3544.5244.52364,300
Jul. 17, 202042.8143.7642.6043.5943.59318,700
Jul. 16, 202043.1543.2542.2442.7342.73468,900
Jul. 15, 202043.0843.8142.6743.3943.39597,500
Jul. 14, 202041.6942.3441.3342.3342.33673,100
Jul. 13, 202043.8943.9941.8542.0442.04685,900
Jul. 10, 202043.7043.8643.2243.4943.49330,400
Jul. 09, 202043.8244.0042.8143.5543.55537,000
Jul. 08, 202043.3144.0043.0043.7543.75580,000
Jul. 07, 202044.4944.7243.2543.3043.30413,200
Jul. 06, 202045.4345.8244.4144.7344.73534,800
Jul. 02, 202045.1045.5644.7845.1645.16410,100
Jul. 01, 202045.1245.4444.4244.7344.73365,200
Jun. 30, 202043.9245.2643.7645.1845.18498,400
Jun. 29, 202043.8543.9542.7043.7943.79373,100
Jun. 26, 202043.6043.6842.5143.4143.411,097,700
Jun. 25, 202042.8143.6642.2943.6343.63443,400
Jun. 24, 202044.1844.5342.4443.0143.01622,700
Jun. 23, 202044.6845.3744.0944.7244.72877,700
Jun. 22, 202043.1444.1742.5144.0944.09741,300
Jun. 19, 202044.0644.2342.4443.4443.441,169,600
Jun. 18, 202043.2943.6742.7443.6243.62491,100
Jun. 17, 202044.2344.4143.2443.9043.90482,500
Jun. 16, 202044.6044.9943.5944.1944.19535,300
Jun. 15, 202042.1743.9841.4943.9843.98684,100
Jun. 12, 202043.2743.8242.3543.7443.74921,800
Jun. 11, 202042.5643.1340.3940.4040.401,000,500
Jun. 10, 202046.3046.4443.5844.0144.011,753,800
Jun. 09, 202049.8450.3048.3949.8549.85815,400
Jun. 08, 202047.8349.9547.5849.8949.89724,300
Jun. 05, 202047.4348.9146.6947.5347.53634,300
Jun. 04, 202047.0647.4246.0046.1846.18387,300
Jun. 03, 202045.7848.0545.7847.4747.47586,000
Jun. 02, 202046.0446.1645.3046.1046.10260,800
Jun. 01, 202046.0847.0046.0046.2846.28404,500
May 29, 202045.0946.5144.5246.3746.37867,000
May 28, 202047.3647.3645.0345.1345.13423,900
May 27, 202047.3647.4245.5346.8146.81529,600
May 26, 202046.8647.7946.2146.7446.74453,900
May 22, 202045.4645.4844.5145.1345.13293,800
May 21, 202045.2445.6044.6245.1545.15232,100
May 20, 202044.3645.3643.5845.1945.19470,800
May 19, 202043.2644.3943.1243.1343.13256,300
May 18, 202043.9044.4742.8143.5343.53481,200
May 15, 202041.8442.3441.6042.2742.27382,700
May 14, 202041.0042.2040.0642.0742.07383,000
May 13, 202042.2942.4741.1241.7441.74476,700
May 12, 202045.3446.0442.8642.8642.86514,900
May 11, 202046.1946.3644.6245.3345.33669,700
May 08, 202046.1946.9945.1646.8646.86394,200
May 07, 202044.5045.8044.4745.4445.44329,100
May 06, 202044.5944.8443.6943.9843.98252,600
May 05, 202043.7444.8343.1943.9643.96813,700
May 04, 202042.0043.2241.3243.1143.11354,700
May 01, 202041.6242.4240.9942.3242.32562,300
Apr. 30, 202044.0344.0342.4942.7442.74418,900
Apr. 29, 202044.1845.1843.7944.6444.64346,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...