Canada Markets open in 7 hrs 46 mins

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.29-0.62 (-1.39%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2020------
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
Apr. 28, 202045.4545.4542.5642.7642.76473,300
Apr. 27, 202042.8144.8442.7744.3044.30369,000
Apr. 24, 202041.4042.4740.9342.2642.26279,200
Apr. 23, 202041.5242.7641.0241.2041.20474,900
Apr. 22, 202041.6641.6640.4441.3841.38568,700
Apr. 21, 202041.5142.2840.1740.5240.52388,400
Apr. 20, 202042.2443.3142.1842.8542.85353,300
Apr. 17, 202042.4843.2741.5443.1643.16695,000
Apr. 16, 202040.3541.4839.7641.2441.24476,500
Apr. 15, 202039.9940.5739.1740.2440.24718,600
Apr. 14, 202041.0141.7840.3841.6141.61650,600
Apr. 13, 202041.0041.0039.4340.2540.25595,900
Apr. 09, 202041.9543.0140.7641.6341.63501,600
Apr. 08, 202039.8241.4638.8141.0041.00510,000
Apr. 07, 202043.2843.2838.2138.6038.60663,100
Apr. 06, 202038.8841.6238.2841.2341.23833,100
Apr. 03, 202037.5937.6935.4837.0837.08746,800
Apr. 02, 202036.1338.4835.9038.2838.28831,800
Apr. 01, 202038.0038.7035.0636.5336.531,452,300
Mar. 31, 202042.8844.5342.2843.0043.001,287,700
Mar. 30, 202041.6443.0041.3242.7642.76550,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...