Verint Systems Inc. (VRNT)
17.83
-0.90 (-4.81%)
At close: Mar 28, 2025, 3:59 PM
18.25
2.36%
After-hours: Mar 28, 2025, 07:28 PM EDT
Verint Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.61 | 18.83 | 17.64 | 17.85 | -0.88 | -4.70% | 1,451,756 |
| Mar 27, 2025 | 19.64 | 19.85 | 18.17 | 18.73 | -2.89 | -13.37% | 3,788,414 |
| Mar 26, 2025 | 21.96 | 22.09 | 21.53 | 21.62 | -0.18 | -0.83% | 1,433,701 |
| Mar 25, 2025 | 22.04 | 22.27 | 21.60 | 21.80 | -0.14 | -0.64% | 1,442,306 |
| Mar 24, 2025 | 21.91 | 22.12 | 21.77 | 21.94 | 0.54 | 2.52% | 828,432 |
| Mar 21, 2025 | 21.57 | 21.86 | 21.33 | 21.40 | -0.49 | -2.24% | 1,390,516 |
| Mar 20, 2025 | 22.16 | 22.46 | 21.84 | 21.89 | -0.59 | -2.62% | 495,700 |
| Mar 19, 2025 | 22.08 | 22.76 | 22.04 | 22.48 | 0.46 | 2.09% | 625,600 |
| Mar 18, 2025 | 22.36 | 22.40 | 21.71 | 22.02 | -0.54 | -2.39% | 843,311 |
| Mar 17, 2025 | 21.79 | 22.87 | 21.72 | 22.56 | 0.81 | 3.72% | 824,500 |
| Mar 14, 2025 | 21.15 | 22.32 | 21.09 | 21.75 | 0.91 | 4.37% | 908,400 |
| Mar 13, 2025 | 21.46 | 21.57 | 20.67 | 20.84 | -0.51 | -2.39% | 609,400 |
| Mar 12, 2025 | 21.58 | 21.60 | 21.13 | 21.35 | -0.05 | -0.23% | 717,536 |
| Mar 11, 2025 | 21.64 | 21.84 | 21.24 | 21.40 | -0.24 | -1.11% | 503,308 |
| Mar 10, 2025 | 21.77 | 21.94 | 21.20 | 21.64 | -0.57 | -2.57% | 757,041 |
| Mar 7, 2025 | 21.74 | 22.35 | 21.56 | 22.21 | 0.26 | 1.18% | 664,814 |
| Mar 6, 2025 | 22.02 | 22.34 | 21.55 | 21.95 | -0.39 | -1.75% | 395,201 |
| Mar 5, 2025 | 22.21 | 22.62 | 21.92 | 22.34 | 0.13 | 0.59% | 554,200 |
| Mar 4, 2025 | 21.91 | 22.62 | 21.34 | 22.21 | -0.08 | -0.36% | 576,000 |
| Mar 3, 2025 | 22.62 | 22.78 | 22.23 | 22.29 | -0.28 | -1.24% | 610,600 |
| Feb 28, 2025 | 22.25 | 22.72 | 22.17 | 22.57 | 0.19 | 0.85% | 635,200 |
| Feb 27, 2025 | 23.30 | 23.51 | 22.37 | 22.38 | -0.96 | -4.11% | 410,572 |
| Feb 26, 2025 | 23.96 | 24.32 | 23.16 | 23.34 | -0.52 | -2.18% | 475,100 |
| Feb 25, 2025 | 24.23 | 24.62 | 23.83 | 23.86 | -0.49 | -2.01% | 485,512 |
| Feb 24, 2025 | 24.46 | 24.57 | 23.70 | 24.35 | 0.06 | 0.25% | 431,200 |
| Feb 21, 2025 | 25.61 | 25.64 | 23.92 | 24.29 | -0.99 | -3.92% | 655,989 |
| Feb 20, 2025 | 26.23 | 26.36 | 25.02 | 25.28 | -1.12 | -4.24% | 512,605 |
| Feb 19, 2025 | 25.83 | 26.62 | 25.83 | 26.40 | 0.35 | 1.34% | 515,244 |
| Feb 18, 2025 | 25.72 | 26.07 | 25.48 | 26.05 | 0.31 | 1.20% | 374,600 |
| Feb 14, 2025 | 26.30 | 26.53 | 25.50 | 25.74 | -0.52 | -1.98% | 359,476 |
| Feb 13, 2025 | 26.40 | 26.68 | 26.21 | 26.26 | 0.00 | 0.00% | 410,643 |
| Feb 12, 2025 | 25.72 | 26.32 | 25.55 | 26.26 | 0.24 | 0.92% | 490,833 |
| Feb 11, 2025 | 25.95 | 26.32 | 25.67 | 26.02 | -0.24 | -0.91% | 396,900 |
| Feb 10, 2025 | 25.79 | 26.31 | 25.79 | 26.26 | 0.58 | 2.26% | 363,900 |
| Feb 7, 2025 | 26.20 | 26.44 | 25.58 | 25.68 | -0.44 | -1.68% | 507,000 |
| Feb 6, 2025 | 26.50 | 26.89 | 26.09 | 26.12 | -0.15 | -0.57% | 379,100 |
| Feb 5, 2025 | 25.97 | 26.33 | 25.78 | 26.27 | 0.30 | 1.16% | 474,119 |
| Feb 4, 2025 | 25.04 | 25.99 | 25.03 | 25.97 | 0.93 | 3.71% | 411,300 |
| Feb 3, 2025 | 24.69 | 25.16 | 24.01 | 25.04 | -0.34 | -1.34% | 548,200 |
| Jan 31, 2025 | 25.75 | 26.38 | 25.34 | 25.38 | -0.29 | -1.13% | 635,380 |
| Jan 30, 2025 | 25.65 | 26.03 | 25.56 | 25.67 | 0.06 | 0.23% | 365,700 |
| Jan 29, 2025 | 25.57 | 25.73 | 25.22 | 25.61 | -0.06 | -0.23% | 329,402 |
| Jan 28, 2025 | 25.77 | 25.84 | 25.35 | 25.67 | -0.11 | -0.43% | 366,600 |
| Jan 27, 2025 | 25.06 | 26.28 | 24.86 | 25.78 | 0.60 | 2.38% | 613,706 |
| Jan 24, 2025 | 25.53 | 25.83 | 25.15 | 25.18 | -0.36 | -1.41% | 413,700 |
| Jan 23, 2025 | 25.08 | 25.64 | 24.91 | 25.54 | 0.39 | 1.55% | 576,100 |
| Jan 22, 2025 | 24.63 | 25.27 | 24.50 | 25.15 | 0.43 | 1.74% | 579,429 |
| Jan 21, 2025 | 24.55 | 24.94 | 24.48 | 24.72 | 0.29 | 1.19% | 487,402 |
| Jan 17, 2025 | 24.68 | 24.83 | 24.19 | 24.43 | 0.07 | 0.29% | 468,300 |
| Jan 16, 2025 | 25.13 | 25.31 | 24.28 | 24.36 | -0.72 | -2.87% | 983,876 |