Singapore markets close in 4 hours 57 minutes

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.00+0.43 (+1.41%)
At close: 04:00PM EDT
31.00 0.00 (0.00%)
After hours: 05:39PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 202427.5828.4627.1728.4428.44595,400
18 Jan 202426.9827.4726.6627.3627.36647,600
17 Jan 202426.0026.7525.9426.7026.70883,300
16 Jan 202426.7726.9426.2526.4526.451,065,300
12 Jan 202427.4928.1427.0927.1327.13342,200
11 Jan 202426.9527.5326.6027.1527.15581,500
10 Jan 202426.1527.1526.1026.9926.99422,000
09 Jan 202426.3326.5526.0426.2826.28333,600
08 Jan 202425.6826.7625.5126.6826.68397,300
05 Jan 202425.4125.8825.4125.5825.58283,200
04 Jan 202425.5025.8125.1825.6625.66398,000
03 Jan 202426.0726.1225.3125.3725.37430,600
02 Jan 202426.8426.9526.1026.2926.29507,500
29 Dec 202327.3327.5826.9827.0327.03304,300
28 Dec 202327.3827.5927.2927.4527.45252,900
27 Dec 202327.5027.6327.1627.4827.48332,000
26 Dec 202327.4227.8127.3227.4827.48314,100
22 Dec 202327.7728.0827.2027.4227.42363,200
21 Dec 202327.6127.7727.1127.5727.57440,900
20 Dec 202327.8928.4427.2727.2927.29665,700
19 Dec 202327.7428.6727.7028.1028.10747,100
18 Dec 202327.2927.8927.0327.6527.65755,100
15 Dec 202328.0428.0427.2627.4427.441,053,300
14 Dec 202328.1628.6827.4327.8327.83822,800
13 Dec 202327.0827.6126.0827.6027.60833,500
12 Dec 202327.1227.3626.7627.0827.08571,700
11 Dec 202327.8228.2227.1527.2727.27766,100
08 Dec 202328.4528.6827.3527.9827.98813,300
07 Dec 202327.1429.7026.8528.6028.603,041,700
06 Dec 202324.5024.7623.9424.0324.031,489,700
05 Dec 202324.3024.4223.9324.2624.261,295,200
04 Dec 202324.9725.4224.2724.5224.521,031,300
01 Dec 202324.6724.9824.2424.9624.961,214,800
30 Nov 202325.2325.6024.4524.5724.57801,900
29 Nov 202325.1925.5324.8525.1325.13602,700
28 Nov 202324.8125.1324.4324.8724.87694,100
27 Nov 202324.3224.9024.0024.8424.84931,400
24 Nov 202323.5724.7723.3924.6824.68491,800
22 Nov 202323.3723.7823.2423.6723.67450,900
21 Nov 202323.0123.1822.8523.0223.02384,800
20 Nov 202322.4723.4022.4723.2623.26509,000
17 Nov 202322.6122.8222.3822.5022.50519,100
16 Nov 202322.1022.6021.8422.3022.30589,100
15 Nov 202322.0022.6122.0022.2622.26447,000
14 Nov 202322.1822.5421.8922.0022.00565,200
13 Nov 202321.0221.5620.8921.3421.34372,000
10 Nov 202320.9221.2620.6121.1421.14361,800
09 Nov 202321.5421.9220.6220.7920.79494,800
08 Nov 202321.1521.7521.0021.4421.44548,100
07 Nov 202320.8221.5420.7921.1721.17453,600
06 Nov 202320.9421.1520.7420.8620.86484,500
03 Nov 202320.1421.3220.1421.0821.08655,200
02 Nov 202319.0019.8118.8719.7719.77477,400
01 Nov 202318.7318.7918.4518.7018.70525,400
31 Oct 202318.6719.0618.5218.8118.81478,200
30 Oct 202318.6618.7418.4118.6118.61562,200
27 Oct 202318.9819.0118.4118.5018.50458,700
26 Oct 202319.4119.5718.9018.9818.98560,300
25 Oct 202319.8019.8019.1519.2819.28494,900
24 Oct 202319.8619.9819.5519.9119.91410,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...