Advertisement
U.S. markets close in 4 hours 34 minutes

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
32.70+1.61 (+5.18%)
As of 11:26AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.7036.4132.6932.7032.701,240,882
Mar 27, 202431.1931.4430.5131.0931.09965,600
Mar 26, 202431.5232.1130.8530.9430.94586,200
Mar 25, 202431.1631.2230.7230.8930.89432,000
Mar 22, 202431.4131.6530.9130.9430.94265,300
Mar 21, 202431.9531.9931.4231.6031.60494,000
Mar 20, 202430.9932.2130.8631.4731.47589,700
Mar 19, 202430.9231.3630.9231.0731.07319,500
Mar 18, 202430.6731.4830.3631.0031.00624,700
Mar 15, 202430.9531.3730.2430.5730.571,031,000
Mar 14, 202430.8631.1530.1931.1031.10544,100
Mar 13, 202430.5031.3330.5030.8330.83313,900
Mar 12, 202430.6530.8930.3330.6430.64274,300
Mar 11, 202430.7431.2230.5130.5530.55487,900
Mar 08, 202431.4031.7230.8330.8730.87348,300
Mar 07, 202430.7031.1530.6230.9530.95300,500
Mar 06, 202430.9231.1130.4430.6630.66356,800
Mar 05, 202430.8130.9830.2630.4030.40321,200
Mar 04, 202431.4931.6330.9631.1331.13296,300
Mar 01, 202431.6131.7931.2231.4631.46410,100
Feb 29, 202432.0132.2631.3331.6131.61451,800
Feb 28, 202431.4531.7831.3431.5831.58271,900
Feb 27, 202431.8032.1431.5731.7231.72332,100
Feb 26, 202430.8731.4930.8731.4831.48269,100
Feb 23, 202430.4731.0230.4330.7830.78292,600
Feb 22, 202430.6430.9230.4130.4730.47370,800
Feb 21, 202431.0731.1630.1330.4130.41365,100
Feb 20, 202431.5831.8831.3831.4931.49346,900
Feb 16, 202431.6232.6031.6232.1532.15386,200
Feb 15, 202431.9832.5831.5932.0432.04538,600
Feb 14, 202430.7831.6230.6131.5231.52418,500
Feb 13, 202431.3731.6229.9930.2230.22617,400
Feb 12, 202431.9932.7431.9532.3532.35740,300
Feb 09, 202431.1031.9430.9831.9131.91542,900
Feb 08, 202430.6031.3630.5230.6830.68431,300
Feb 07, 202430.5931.0030.3230.7830.78333,400
Feb 06, 202429.5930.6829.4630.5730.57410,700
Feb 05, 202428.8429.7528.4229.6229.62769,600
Feb 02, 202429.1729.4828.9529.0629.06384,400
Feb 01, 202429.7930.1528.9129.5129.51808,500
Jan 31, 202430.1930.5629.5929.6929.69895,600
Jan 30, 202430.9331.3030.3630.4730.47463,200
Jan 29, 202430.0831.1729.8531.1431.14524,000
Jan 26, 202429.9830.3329.8330.1030.10745,900
Jan 25, 202429.6729.8829.4729.8429.84508,400
Jan 24, 202429.7529.8729.2129.2529.25463,600
Jan 23, 202429.6529.6528.9629.3329.33523,800
Jan 22, 202428.5829.3828.5629.1929.19572,400
Jan 19, 202427.5828.4627.1728.4428.44595,400
Jan 18, 202426.9827.4726.6627.3627.36647,600
Jan 17, 202426.0026.7525.9426.7026.70883,300
Jan 16, 202426.7726.9426.2526.4526.451,065,300
Jan 12, 202427.4928.1427.0927.1327.13342,200
Jan 11, 202426.9527.5326.6027.1527.15581,500
Jan 10, 202426.1527.1526.1026.9926.99422,000
Jan 09, 202426.3326.5526.0426.2826.28333,600
Jan 08, 202425.6826.7625.5126.6826.68397,300
Jan 05, 202425.4125.8825.4125.5825.58283,200
Jan 04, 202425.5025.8125.1825.6625.66398,000
Jan 03, 202426.0726.1225.3125.3725.37430,600
Jan 02, 202426.8426.9526.1026.2926.29507,500
Dec 29, 202327.3327.5826.9827.0327.03304,300
Dec 28, 202327.3827.5927.2927.4527.45252,900
Dec 27, 202327.5027.6327.1627.4827.48332,000
Dec 26, 202327.4227.8127.3227.4827.48314,100
Dec 22, 202327.7728.0827.2027.4227.42363,200
Dec 21, 202327.6127.7727.1127.5727.57440,900
Dec 20, 202327.8928.4427.2727.2927.29665,700
Dec 19, 202327.7428.6727.7028.1028.10747,100
Dec 18, 202327.2927.8927.0327.6527.65755,100
Dec 15, 202328.0428.0427.2627.4427.441,053,300
Dec 14, 202328.1628.6827.4327.8327.83822,800
Dec 13, 202327.0827.6126.0827.6027.60833,500
Dec 12, 202327.1227.3626.7627.0827.08571,700
Dec 11, 202327.8228.2227.1527.2727.27766,100
Dec 08, 202328.4528.6827.3527.9827.98813,300
Dec 07, 202327.1429.7026.8528.6028.603,041,700
Dec 06, 202324.5024.7623.9424.0324.031,489,700
Dec 05, 202324.3024.4223.9324.2624.261,295,200
Dec 04, 202324.9725.4224.2724.5224.521,031,300
Dec 01, 202324.6724.9824.2424.9624.961,214,800
Nov 30, 202325.2325.6024.4524.5724.57801,900
Nov 29, 202325.1925.5324.8525.1325.13602,700
Nov 28, 202324.8125.1324.4324.8724.87694,100
Nov 27, 202324.3224.9024.0024.8424.84931,400
Nov 24, 202323.5724.7723.3924.6824.68491,800
Nov 22, 202323.3723.7823.2423.6723.67450,900
Nov 21, 202323.0123.1822.8523.0223.02384,800
Nov 20, 202322.4723.4022.4723.2623.26509,000
Nov 17, 202322.6122.8222.3822.5022.50519,100
Nov 16, 202322.1022.6021.8422.3022.30589,100
Nov 15, 202322.0022.6122.0022.2622.26447,000
Nov 14, 202322.1822.5421.8922.0022.00565,200
Nov 13, 202321.0221.5620.8921.3421.34372,000
Nov 10, 202320.9221.2620.6121.1421.14361,800
Nov 09, 202321.5421.9220.6220.7920.79494,800
Nov 08, 202321.1521.7521.0021.4421.44548,100
Nov 07, 202320.8221.5420.7921.1721.17453,600
Nov 06, 202320.9421.1520.7420.8620.86484,500
Nov 03, 202320.1421.3220.1421.0821.08655,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...