Canada markets closed

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.04+0.69 (+2.27%)
At close: 04:00PM EDT
30.45 -0.59 (-1.90%)
After hours: 04:27PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202430.3031.0630.2331.0431.04602,104
Apr 23, 202429.3130.5129.1830.3530.35583,900
Apr 22, 202429.4429.5828.8529.1629.16528,400
Apr 19, 202428.9929.6628.9229.1429.14471,200
Apr 18, 202429.1829.4928.8829.0929.09470,500
Apr 17, 202429.3929.6229.0129.1329.13465,700
Apr 16, 202429.0129.5628.5229.2629.26705,600
Apr 15, 202430.3130.5729.1629.3429.34837,300
Apr 12, 202430.5030.7330.1230.2630.26557,500
Apr 11, 202431.3031.3930.7130.8730.87549,800
Apr 10, 202432.2832.2931.0031.2131.21574,400
Apr 09, 202431.7333.2131.4333.0533.05840,400
Apr 08, 202430.7231.8030.7131.7131.71494,500
Apr 05, 202430.8731.0930.4030.5430.54463,000
Apr 04, 202431.3032.1831.0831.1031.10562,300
Apr 03, 202430.7931.6930.7831.0231.02660,500
Apr 02, 202432.0232.0231.0131.1331.13788,600
Apr 01, 202433.0833.3431.9432.4732.47746,700
Mar 28, 202435.0036.4831.9233.1533.152,960,800
Mar 27, 202431.1931.4430.5131.0931.09967,800
Mar 26, 202431.5232.1130.8530.9430.94586,200
Mar 25, 202431.1631.2230.7230.8930.89432,000
Mar 22, 202431.4131.6530.9130.9430.94265,300
Mar 21, 202431.9531.9931.4231.6031.60494,000
Mar 20, 202430.9932.2130.8631.4731.47589,700
Mar 19, 202430.9231.3630.9231.0731.07319,500
Mar 18, 202430.6731.4830.3631.0031.00624,700
Mar 15, 202430.9531.3730.2430.5730.571,031,000
Mar 14, 202430.8631.1530.1931.1031.10544,100
Mar 13, 202430.5031.3330.5030.8330.83313,900
Mar 12, 202430.6530.8930.3330.6430.64274,300
Mar 11, 202430.7431.2230.5130.5530.55487,900
Mar 08, 202431.4031.7230.8330.8730.87348,300
Mar 07, 202430.7031.1530.6230.9530.95300,500
Mar 06, 202430.9231.1130.4430.6630.66356,800
Mar 05, 202430.8130.9830.2630.4030.40321,200
Mar 04, 202431.4931.6330.9631.1331.13296,300
Mar 01, 202431.6131.7931.2231.4631.46410,100
Feb 29, 202432.0132.2631.3331.6131.61451,800
Feb 28, 202431.4531.7831.3431.5831.58271,900
Feb 27, 202431.8032.1431.5731.7231.72332,100
Feb 26, 202430.8731.4930.8731.4831.48269,100
Feb 23, 202430.4731.0230.4330.7830.78292,600
Feb 22, 202430.6430.9230.4130.4730.47370,800
Feb 21, 202431.0731.1630.1330.4130.41365,100
Feb 20, 202431.5831.8831.3831.4931.49346,900
Feb 16, 202431.6232.6031.6232.1532.15386,200
Feb 15, 202431.9832.5831.5932.0432.04538,600
Feb 14, 202430.7831.6230.6131.5231.52418,500
Feb 13, 202431.3731.6229.9930.2230.22617,400
Feb 12, 202431.9932.7431.9532.3532.35740,300
Feb 09, 202431.1031.9430.9831.9131.91542,900
Feb 08, 202430.6031.3630.5230.6830.68431,300
Feb 07, 202430.5931.0030.3230.7830.78333,400
Feb 06, 202429.5930.6829.4630.5730.57410,700
Feb 05, 202428.8429.7528.4229.6229.62769,600
Feb 02, 202429.1729.4828.9529.0629.06384,400
Feb 01, 202429.7930.1528.9129.5129.51808,500
Jan 31, 202430.1930.5629.5929.6929.69895,600
Jan 30, 202430.9331.3030.3630.4730.47463,200
Jan 29, 202430.0831.1729.8531.1431.14524,000
Jan 26, 202429.9830.3329.8330.1030.10745,900
Jan 25, 202429.6729.8829.4729.8429.84508,400
Jan 24, 202429.7529.8729.2129.2529.25463,600
Jan 23, 202429.6529.6528.9629.3329.33523,800
Jan 22, 202428.5829.3828.5629.1929.19572,400
Jan 19, 202427.5828.4627.1728.4428.44595,400
Jan 18, 202426.9827.4726.6627.3627.36647,600
Jan 17, 202426.0026.7525.9426.7026.70883,300
Jan 16, 202426.7726.9426.2526.4526.451,065,300
Jan 12, 202427.4928.1427.0927.1327.13342,200
Jan 11, 202426.9527.5326.6027.1527.15581,500
Jan 10, 202426.1527.1526.1026.9926.99422,000
Jan 09, 202426.3326.5526.0426.2826.28333,600
Jan 08, 202425.6826.7625.5126.6826.68397,300
Jan 05, 202425.4125.8825.4125.5825.58283,200
Jan 04, 202425.5025.8125.1825.6625.66398,000
Jan 03, 202426.0726.1225.3125.3725.37430,600
Jan 02, 202426.8426.9526.1026.2926.29507,500
Dec 29, 202327.3327.5826.9827.0327.03304,300
Dec 28, 202327.3827.5927.2927.4527.45252,900
Dec 27, 202327.5027.6327.1627.4827.48332,000
Dec 26, 202327.4227.8127.3227.4827.48314,100
Dec 22, 202327.7728.0827.2027.4227.42363,200
Dec 21, 202327.6127.7727.1127.5727.57440,900
Dec 20, 202327.8928.4427.2727.2927.29665,700
Dec 19, 202327.7428.6727.7028.1028.10747,100
Dec 18, 202327.2927.8927.0327.6527.65755,100
Dec 15, 202328.0428.0427.2627.4427.441,053,300
Dec 14, 202328.1628.6827.4327.8327.83822,800
Dec 13, 202327.0827.6126.0827.6027.60833,500
Dec 12, 202327.1227.3626.7627.0827.08571,700
Dec 11, 202327.8228.2227.1527.2727.27766,100
Dec 08, 202328.4528.6827.3527.9827.98813,300
Dec 07, 202327.1429.7026.8528.6028.603,041,700
Dec 06, 202324.5024.7623.9424.0324.031,489,700
Dec 05, 202324.3024.4223.9324.2624.261,295,200
Dec 04, 202324.9725.4224.2724.5224.521,031,300
Dec 01, 202324.6724.9824.2424.9624.961,214,800
Nov 30, 202325.2325.6024.4524.5724.57801,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...