VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 202041.6443.0041.3242.7642.76523,267
Mar. 27, 202041.3241.7338.8241.2541.25587,800
Mar. 26, 202042.3143.9342.3143.0743.07568,800
Mar. 25, 202040.1842.4338.8541.4241.42678,000
Mar. 24, 202039.9641.5138.4040.1340.13801,300
Mar. 23, 202037.8439.3136.4838.4338.43371,200
Mar. 20, 202038.7740.6436.8937.5037.50929,600
Mar. 19, 202035.2539.3034.6438.4338.43509,200
Mar. 18, 202034.9438.8734.7635.4835.48771,100
Mar. 17, 202034.3437.6632.4437.6537.65705,300
Mar. 16, 202037.5838.3133.5033.7633.76652,000
Mar. 13, 202040.6942.2836.8042.2242.22602,900
Mar. 12, 202041.4942.3437.6238.3138.311,080,800
Mar. 11, 202046.6847.0043.8344.3744.37637,600
Mar. 10, 202047.2547.9244.1047.8347.83470,000
Mar. 09, 202048.9649.4045.6045.8345.83695,000
Mar. 06, 202052.5953.1651.2552.2952.29433,700
Mar. 05, 202053.8155.1653.2453.8353.83402,300
Mar. 04, 202052.8855.0452.5254.9354.93295,100
Mar. 03, 202053.8554.3751.2052.1852.18555,200
Mar. 02, 202055.2055.2053.0853.9153.91662,900
Feb. 28, 202051.7154.9551.3254.8854.88671,400
Feb. 27, 202054.4755.0753.1953.2353.23507,100
Feb. 26, 202055.5056.7155.3855.7055.70313,700
Feb. 25, 202057.3857.5855.2955.5655.56382,600
Feb. 24, 202057.1758.1557.0557.2457.24281,900
Feb. 21, 202058.9459.4958.3859.0059.00388,400
Feb. 20, 202059.0159.5858.3358.9058.90199,000
Feb. 19, 202058.9659.8358.9659.2459.24179,200
Feb. 18, 202058.8459.3858.6658.8558.85195,600
Feb. 14, 202059.3359.3558.7358.9658.96155,100
Feb. 13, 202058.4759.5057.8859.3159.31274,100
Feb. 12, 202058.6358.7057.8258.6258.62206,600
Feb. 11, 202058.3758.7457.9258.2658.26185,500
Feb. 10, 202057.1457.9557.1057.8657.86345,600
Feb. 07, 202057.7957.9057.1357.3157.31249,900
Feb. 06, 202058.6758.6757.6557.8257.82372,000
Feb. 05, 202059.7059.7058.2358.4658.46338,800
Feb. 04, 202059.0559.4458.6459.0759.07351,400
Feb. 03, 202058.2758.8457.9658.5758.57318,900
Jan. 31, 202058.4358.9457.9658.0058.00424,200
Jan. 30, 202058.0858.8558.0258.7958.79178,100
Jan. 29, 202058.3858.9458.2458.4758.47280,500
Jan. 28, 202058.0958.3957.9158.3458.34197,000
Jan. 27, 202057.0458.2656.5557.7057.70280,800
Jan. 24, 202058.6758.9458.0458.2158.21280,900
Jan. 23, 202058.4759.1658.0758.3558.35342,400
Jan. 22, 202058.3759.1458.3758.6558.65299,500
Jan. 21, 202058.0358.4757.9058.1958.19431,400
Jan. 17, 202058.9459.0558.0858.2458.24514,300
Jan. 16, 202058.2558.8457.5158.5758.57552,600
Jan. 15, 202057.7158.3257.7157.8357.83464,100
Jan. 14, 202057.6857.9857.0757.6957.69497,000
Jan. 13, 202057.8058.1657.3557.7657.76556,700
Jan. 10, 202057.7757.8957.4157.7657.76265,000
Jan. 09, 202057.0857.6957.0857.6857.68225,600
Jan. 08, 202057.8058.1457.0657.0857.08534,500
Jan. 07, 202057.7958.2857.6457.9557.95600,900
Jan. 06, 202057.6258.3157.3257.7957.79632,700
Jan. 03, 202056.6658.2756.3158.0858.08831,100
Jan. 02, 202055.5157.3255.5157.3057.30830,000
Dec. 31, 201954.5655.5954.5655.3655.36474,500
Dec. 30, 201954.9455.1154.1754.7054.70440,400
Dec. 27, 201954.9355.0654.5454.8254.82502,100
Dec. 26, 201954.0755.0954.0754.9154.91386,700
Dec. 24, 201954.4654.6854.2354.3954.39140,500
Dec. 23, 201953.8054.6053.7254.5254.52522,600
Dec. 20, 201953.5154.0053.3253.8353.83694,700
Dec. 19, 201952.8753.8552.8553.4953.49619,800
Dec. 18, 201952.9153.2352.3452.7152.71722,200
Dec. 17, 201952.5852.9952.3752.7852.78515,500
Dec. 16, 201951.9053.1451.9052.5052.50550,300
Dec. 13, 201951.4752.2451.4351.8451.84568,500
Dec. 12, 201951.8352.4351.4251.7051.70490,400
Dec. 11, 201952.3552.4951.6051.8851.88575,900
Dec. 10, 201952.4152.8751.5252.4352.43587,300
Dec. 09, 201951.4953.0650.8752.7252.72985,300
Dec. 06, 201951.1753.2251.1751.7151.71977,200
Dec. 05, 201955.2855.5050.5551.0951.092,609,500
Dec. 04, 201947.8448.4747.2547.8147.81871,600
Dec. 03, 201947.6347.6347.2347.5647.56581,600
Dec. 02, 201948.5048.5947.3247.7347.73656,000
Nov. 29, 201948.1549.0148.0348.6148.61444,300
Nov. 27, 201948.2948.5547.7548.1848.181,283,500
Nov. 26, 201948.5148.9947.9348.0848.08549,100
Nov. 25, 201947.3948.7447.2648.6048.60607,300
Nov. 22, 201947.6147.7647.0247.1847.18261,300
Nov. 21, 201947.7247.9147.2347.4747.47300,900
Nov. 20, 201948.1448.4547.3847.5747.57449,900
Nov. 19, 201948.4548.7148.0548.1748.17245,200
Nov. 18, 201948.3548.6848.2448.3748.37183,900
Nov. 15, 201948.1148.8347.7748.5348.53306,000
Nov. 14, 201948.0448.3947.7747.7947.79232,000
Nov. 13, 201948.1148.3447.8448.0848.08341,600
Nov. 12, 201948.2548.6647.7348.4448.44398,300
Nov. 11, 201947.2947.8147.2647.7847.78231,600
Nov. 08, 201947.3847.7147.0747.6147.61215,800
Nov. 07, 201947.6947.9047.2847.5047.50396,200
Nov. 06, 201947.0047.4846.8947.4247.42242,500
Nov. 05, 201947.2747.5946.7246.9346.93592,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...