Verint Systems Inc. (VRNT)
NASDAQ: VRNT
· Real-Time Price · USD
20.36
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
20.28
-0.39%
After-hours: Sep 05, 2025, 07:03 PM EDT
VRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.38 | 20.41 | 20.34 | 20.36 | 20.36 | 0.00% | 1,487,306 |
| Sep 4, 2025 | 20.40 | 20.41 | 20.34 | 20.36 | 20.36 | -0.24% | 2,228,521 |
| Sep 3, 2025 | 20.37 | 20.42 | 20.34 | 20.41 | 20.41 | 0.25% | 3,355,200 |
| Sep 2, 2025 | 20.34 | 20.42 | 20.32 | 20.36 | 20.36 | -0.15% | 1,792,556 |
| Aug 29, 2025 | 20.39 | 20.41 | 20.36 | 20.39 | 20.39 | 0.00% | 1,983,600 |
| Aug 28, 2025 | 20.36 | 20.41 | 20.31 | 20.39 | 20.39 | 0.05% | 1,528,273 |
| Aug 27, 2025 | 20.35 | 20.43 | 20.33 | 20.38 | 20.38 | 0.20% | 1,705,932 |
| Aug 26, 2025 | 20.20 | 20.40 | 20.20 | 20.34 | 20.34 | 0.69% | 6,393,117 |
| Aug 25, 2025 | 20.18 | 20.25 | 20.17 | 20.20 | 20.20 | -1.32% | 23,446,632 |
| Aug 22, 2025 | 19.39 | 20.56 | 19.27 | 20.47 | 20.47 | 6.01% | 1,424,127 |
| Aug 21, 2025 | 18.59 | 19.38 | 18.40 | 19.31 | 19.31 | 2.71% | 1,092,800 |
| Aug 20, 2025 | 19.07 | 19.15 | 18.66 | 18.80 | 18.80 | -1.42% | 575,994 |
| Aug 19, 2025 | 19.51 | 19.68 | 18.82 | 19.07 | 19.07 | -2.00% | 747,529 |
| Aug 18, 2025 | 19.44 | 19.76 | 19.21 | 19.46 | 19.46 | -0.15% | 619,000 |
| Aug 15, 2025 | 19.93 | 20.03 | 19.37 | 19.49 | 19.49 | -1.47% | 999,980 |
| Aug 14, 2025 | 20.13 | 20.25 | 19.48 | 19.78 | 19.78 | -3.56% | 891,700 |
| Aug 13, 2025 | 19.63 | 20.73 | 19.24 | 20.51 | 20.51 | 5.13% | 1,295,152 |
| Aug 12, 2025 | 20.08 | 20.19 | 19.30 | 19.51 | 19.51 | -2.30% | 1,064,439 |
| Aug 11, 2025 | 21.05 | 21.42 | 19.91 | 19.97 | 19.97 | -4.95% | 910,651 |
| Aug 8, 2025 | 21.07 | 21.29 | 20.87 | 21.01 | 21.01 | 0.67% | 691,500 |