Verint Systems Inc. (VRNT)
NASDAQ: VRNT
· Real-Time Price · USD
19.78
-0.73 (-3.56%)
At close: Aug 14, 2025, 3:59 PM
19.93
0.76%
Pre-market: Aug 15, 2025, 04:50 AM EDT
VRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.13 | 20.25 | 19.48 | 19.78 | 19.78 | -3.56% | 889,997 |
| 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 |
| Aug 7, 2025 | 21.88 | 21.88 | 20.57 | 20.87 | 20.87 | -4.35% | 1,115,591 |
| Aug 6, 2025 | 21.06 | 21.88 | 20.88 | 21.82 | 21.82 | 4.10% | 874,903 |
| Aug 5, 2025 | 21.35 | 21.49 | 20.88 | 20.96 | 20.96 | -0.85% | 835,821 |
| Aug 4, 2025 | 20.52 | 21.22 | 20.49 | 21.14 | 21.14 | 4.55% | 974,200 |
| Aug 1, 2025 | 20.85 | 21.06 | 20.03 | 20.22 | 20.22 | -4.98% | 1,147,529 |
| Jul 31, 2025 | 21.58 | 21.77 | 21.02 | 21.28 | 21.28 | -1.25% | 932,809 |
| Jul 30, 2025 | 21.89 | 22.29 | 21.38 | 21.55 | 21.55 | -1.15% | 782,395 |
| Jul 29, 2025 | 21.60 | 21.92 | 21.19 | 21.80 | 21.80 | 1.07% | 1,125,341 |
| Jul 28, 2025 | 21.90 | 22.17 | 21.56 | 21.57 | 21.57 | -1.33% | 1,010,800 |
| Jul 25, 2025 | 22.13 | 22.25 | 21.74 | 21.86 | 21.86 | -1.22% | 803,900 |
| Jul 24, 2025 | 22.15 | 22.44 | 21.99 | 22.13 | 22.13 | -0.49% | 650,300 |
| Jul 23, 2025 | 22.41 | 22.68 | 22.03 | 22.24 | 22.24 | -0.13% | 994,743 |
| Jul 22, 2025 | 21.87 | 22.39 | 21.66 | 22.27 | 22.27 | 3.10% | 1,245,400 |
| Jul 21, 2025 | 20.85 | 21.78 | 20.81 | 21.60 | 21.60 | 3.80% | 1,056,222 |
| Jul 18, 2025 | 21.59 | 21.77 | 20.72 | 20.81 | 20.81 | 1.22% | 1,138,689 |