Canada markets close in 4 hours 55 minutes

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.46-1.28 (-2.63%)
As of 11:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 202048.6648.6647.0847.4647.4635,685
Oct. 29, 202047.8349.0847.6148.7448.74380,500
Oct. 28, 202048.8948.9347.6447.9147.91461,600
Oct. 27, 202050.6151.1449.6649.8549.85340,900
Oct. 26, 202051.6751.8550.0250.5650.56367,800
Oct. 23, 202052.5352.5451.6252.3252.32245,400
Oct. 22, 202051.9052.2950.5252.1652.16238,400
Oct. 21, 202052.4652.7351.2251.6651.66264,300
Oct. 20, 202052.8353.1052.2452.3352.33290,800
Oct. 19, 202053.0153.8852.5152.5652.56202,000
Oct. 16, 202052.9853.6852.7952.9552.95275,500
Oct. 15, 202052.7153.0851.9953.0153.01301,400
Oct. 14, 202053.6854.0253.1453.3653.36335,000
Oct. 13, 202053.1754.1352.5853.6353.63395,800
Oct. 12, 202053.3954.2153.0953.3253.32446,500
Oct. 09, 202052.8053.3852.6853.2153.21349,700
Oct. 08, 202051.9952.7951.3652.7752.77440,800
Oct. 07, 202050.8451.7350.0051.5651.56413,700
Oct. 06, 202049.8450.9649.7450.0750.07372,200
Oct. 05, 202049.2349.7048.9949.6149.61220,300
Oct. 02, 202048.6049.6048.2549.0749.07406,200
Oct. 01, 202048.5049.5848.0949.5349.53484,800
Sep. 30, 202047.1748.3046.8848.1848.18557,200
Sep. 29, 202047.4047.4846.9147.1847.18267,100
Sep. 28, 202047.5747.8446.9347.5247.52373,900
Sep. 25, 202046.3247.1946.2846.9646.96211,400
Sep. 24, 202047.2347.2345.8346.5146.51352,900
Sep. 23, 202048.0148.9647.3747.5247.52671,300
Sep. 22, 202047.0948.1346.8048.0648.06547,300
Sep. 21, 202045.9746.9645.6746.8946.89671,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...