Singapore markets open in 1 hour 59 minutes

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.23+0.59 (+1.61%)
At close: 04:00PM EDT
37.23 0.00 (0.00%)
After hours: 05:22PM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202437.3538.1137.0537.2337.23756,225
11 Jun 2024------
10 Jun 202436.4736.5835.4436.0836.081,060,500
07 Jun 202435.5636.9435.5636.7836.781,044,600
06 Jun 202434.8236.9834.4036.3836.381,701,500
05 Jun 202431.3634.9630.5634.7234.723,209,000
04 Jun 202428.5028.5027.9028.2228.221,365,500
03 Jun 202430.0530.1828.4128.5028.50621,400
31 May 202429.5929.7028.8829.6629.66656,400
30 May 202430.1130.1129.3329.4629.46558,500
29 May 202430.2830.5829.8130.0930.09418,200
28 May 202430.8031.1130.6330.9430.94457,500
24 May 202430.9330.9530.2530.6330.63589,100
23 May 202431.2131.2230.5730.8630.86479,400
22 May 202431.6631.8230.8930.9830.98387,400
21 May 202432.0532.2731.7031.7331.73388,500
20 May 202432.0032.3231.7332.2932.29368,300
17 May 202432.0432.5231.7332.0932.09311,700
16 May 202433.0033.2431.9031.9231.92525,300
15 May 202432.9333.2132.4633.0133.01533,100
14 May 202431.5732.4131.5732.4032.40611,200
13 May 202431.2031.8131.1731.2831.28322,700
10 May 202432.0132.2430.8030.8730.87364,600
09 May 202431.3332.0031.2431.9931.99322,000
08 May 202431.1131.4731.0631.3131.31402,200
07 May 202431.5131.7731.3831.4631.46230,400
06 May 202431.4331.8631.1931.5331.53364,600
03 May 202431.3331.5130.6831.2531.25599,400
02 May 202430.8830.9630.2530.7830.78417,700
01 May 202430.2731.3830.2730.5230.52487,100
30 Apr 202430.6431.1730.2530.2830.28718,400
29 Apr 202431.0031.4030.6930.8230.82368,600
26 Apr 202430.3031.0030.2930.9330.93399,800
25 Apr 202430.2030.5729.7130.2030.20358,700
24 Apr 202430.3931.0630.2331.0431.04670,300
23 Apr 202429.3130.5129.1830.3530.35583,900
22 Apr 202429.4429.5828.8529.1629.16528,400
19 Apr 202428.9929.6628.9229.1429.14471,200
18 Apr 202429.1829.4928.8829.0929.09470,500
17 Apr 202429.3929.6229.0129.1329.13465,700
16 Apr 202429.0129.5628.5229.2629.26705,600
15 Apr 202430.3130.5729.1629.3429.34837,300
12 Apr 202430.5030.7330.1230.2630.26557,500
11 Apr 202431.3031.3930.7130.8730.87549,800
10 Apr 202432.2832.2931.0031.2131.21574,400
09 Apr 202431.7333.2131.4333.0533.05840,400
08 Apr 202430.7231.8030.7131.7131.71494,500
05 Apr 202430.8731.0930.4030.5430.54463,000
04 Apr 202431.3032.1831.0831.1031.10562,300
03 Apr 202430.7931.6930.7831.0231.02660,500
02 Apr 202432.0232.0231.0131.1331.13788,600
01 Apr 202433.0833.3431.9432.4732.47746,700
28 Mar 202435.0036.4831.9233.1533.152,960,800
27 Mar 202431.1931.4430.5131.0931.09967,800
26 Mar 202431.5232.1130.8530.9430.94586,200
25 Mar 202431.1631.2230.7230.8930.89432,000
22 Mar 202431.4131.6530.9130.9430.94265,300
21 Mar 202431.9531.9931.4231.6031.60494,000
20 Mar 202430.9932.2130.8631.4731.47589,700
19 Mar 202430.9231.3630.9231.0731.07319,500
18 Mar 202430.6731.4830.3631.0031.00624,700
15 Mar 202430.9531.3730.2430.5730.571,031,000
14 Mar 202430.8631.1530.1931.1031.10544,100
13 Mar 202430.5031.3330.5030.8330.83313,900
12 Mar 202430.6530.8930.3330.6430.64274,300
11 Mar 202430.7431.2230.5130.5530.55487,900
08 Mar 202431.4031.7230.8330.8730.87348,300
07 Mar 202430.7031.1530.6230.9530.95300,500
06 Mar 202430.9231.1130.4430.6630.66356,800
05 Mar 202430.8130.9830.2630.4030.40321,200
04 Mar 202431.4931.6330.9631.1331.13296,300
01 Mar 202431.6131.7931.2231.4631.46410,100
29 Feb 202432.0132.2631.3331.6131.61451,800
28 Feb 202431.4531.7831.3431.5831.58271,900
27 Feb 202431.8032.1431.5731.7231.72332,100
26 Feb 202430.8731.4930.8731.4831.48269,100
23 Feb 202430.4731.0230.4330.7830.78292,600
22 Feb 202430.6430.9230.4130.4730.47370,800
21 Feb 202431.0731.1630.1330.4130.41365,100
20 Feb 202431.5831.8831.3831.4931.49346,900
16 Feb 202431.6232.6031.6232.1532.15386,200
15 Feb 202431.9832.5831.5932.0432.04538,600
14 Feb 202430.7831.6230.6131.5231.52418,500
13 Feb 202431.3731.6229.9930.2230.22617,400
12 Feb 202431.9932.7431.9532.3532.35740,300
09 Feb 202431.1031.9430.9831.9131.91542,900
08 Feb 202430.6031.3630.5230.6830.68431,300
07 Feb 202430.5931.0030.3230.7830.78333,400
06 Feb 202429.5930.6829.4630.5730.57410,700
05 Feb 202428.8429.7528.4229.6229.62769,600
02 Feb 202429.1729.4828.9529.0629.06384,400
01 Feb 202429.7930.1528.9129.5129.51808,500
31 Jan 202430.1930.5629.5929.6929.69895,600
30 Jan 202430.9331.3030.3630.4730.47463,200
29 Jan 202430.0831.1729.8531.1431.14524,000
26 Jan 202429.9830.3329.8330.1030.10745,900
25 Jan 202429.6729.8829.4729.8429.84508,400
24 Jan 202429.7529.8729.2129.2529.25463,600
23 Jan 202429.6529.6528.9629.3329.33523,800
22 Jan 202428.5829.3828.5629.1929.19572,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...