Verint Systems Inc. (VRNT)
25.27
-1.13 (-4.28%)
At close: Feb 20, 2025, 3:59 PM
25.28
0.04%
After-hours: Feb 20, 2025, 04:00 PM EST
VRNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 25.83 | 26.62 | 25.83 | 26.40 | 0.35 | 1.34% | 514,894 |
| 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 |
| Jan 15, 2025 | 26.61 | 26.64 | 24.80 | 25.08 | -0.80 | -3.09% | 1,059,900 |
| Jan 14, 2025 | 25.25 | 26.06 | 25.16 | 25.88 | 0.97 | 3.89% | 1,207,200 |
| Jan 13, 2025 | 25.01 | 25.09 | 24.49 | 24.91 | -0.32 | -1.27% | 670,828 |
| Jan 10, 2025 | 24.81 | 25.56 | 24.69 | 25.23 | 0.21 | 0.84% | 604,100 |
| Jan 8, 2025 | 25.10 | 25.41 | 24.72 | 25.02 | -0.50 | -1.96% | 760,749 |
| Jan 7, 2025 | 26.49 | 26.65 | 25.39 | 25.52 | -1.03 | -3.88% | 615,570 |
| Jan 6, 2025 | 26.94 | 27.50 | 26.48 | 26.55 | -0.23 | -0.86% | 720,300 |
| Jan 3, 2025 | 26.98 | 27.15 | 26.19 | 26.78 | 0.03 | 0.11% | 1,153,818 |
| Jan 2, 2025 | 27.90 | 28.02 | 26.51 | 26.75 | -0.70 | -2.55% | 554,958 |
| Dec 31, 2024 | 27.48 | 27.81 | 27.28 | 27.45 | 0.00 | 0.00% | 649,647 |
| Dec 30, 2024 | 27.17 | 27.69 | 26.73 | 27.45 | 0.04 | 0.15% | 587,521 |
| Dec 27, 2024 | 27.58 | 27.84 | 27.01 | 27.41 | -0.19 | -0.69% | 601,424 |
| Dec 26, 2024 | 27.22 | 27.74 | 27.10 | 27.60 | 0.41 | 1.51% | 612,200 |
| Dec 24, 2024 | 27.34 | 27.62 | 27.13 | 27.19 | -0.25 | -0.91% | 283,714 |
| Dec 23, 2024 | 26.71 | 27.61 | 26.55 | 27.44 | 0.57 | 2.12% | 995,225 |
| Dec 20, 2024 | 26.73 | 27.70 | 26.70 | 26.87 | -0.42 | -1.54% | 983,516 |
| Dec 19, 2024 | 28.57 | 28.63 | 27.20 | 27.29 | -0.92 | -3.26% | 733,346 |
| Dec 18, 2024 | 29.39 | 29.68 | 27.91 | 28.21 | -1.21 | -4.11% | 1,303,100 |
| Dec 17, 2024 | 28.93 | 29.91 | 28.81 | 29.42 | 0.36 | 1.24% | 760,100 |
| Dec 16, 2024 | 29.02 | 29.53 | 28.69 | 29.06 | 0.05 | 0.17% | 866,140 |
| Dec 13, 2024 | 30.12 | 30.17 | 28.62 | 29.01 | -1.28 | -4.23% | 1,162,000 |
| Dec 12, 2024 | 30.18 | 30.65 | 29.39 | 30.29 | -0.19 | -0.62% | 801,728 |
| Dec 11, 2024 | 30.16 | 30.90 | 29.86 | 30.48 | 0.43 | 1.43% | 610,487 |
| Dec 10, 2024 | 30.16 | 30.25 | 29.67 | 30.05 | -0.51 | -1.67% | 793,000 |
| Dec 9, 2024 | 30.79 | 31.75 | 30.24 | 30.56 | -0.07 | -0.23% | 973,700 |
| Dec 6, 2024 | 31.49 | 32.29 | 29.65 | 30.63 | -1.33 | -4.16% | 1,834,285 |
| Dec 5, 2024 | 31.16 | 34.80 | 31.10 | 31.96 | 5.99 | 23.07% | 7,180,600 |