Australia markets open in 6 hours 37 minutes

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.62-0.54 (-1.02%)
At close: 04:00PM EST
52.50 -0.12 (-0.23%)
After hours: 04:24PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202252.9354.0652.6252.6252.62584,200
20 Jan 202253.7654.7453.1153.1653.16553,500
19 Jan 202253.5654.4152.7553.5753.57399,600
18 Jan 202253.3354.0452.8753.5853.58508,700
14 Jan 202253.2153.9052.9053.6053.60430,900
13 Jan 202253.5054.3253.1453.2653.26474,000
12 Jan 202253.0353.8652.9353.6753.67394,000
11 Jan 202252.1153.0851.3153.0053.00519,200
10 Jan 202252.0052.2851.3152.0752.07389,900
07 Jan 202251.8852.4851.4752.3252.32347,200
06 Jan 202252.3653.1051.7452.0652.06564,800
05 Jan 202252.4453.0052.3752.6452.64816,800
04 Jan 202252.4952.7851.9852.6052.60347,400
03 Jan 202252.5152.6951.9152.6452.64520,100
31 Dec 202152.2153.1752.2152.5152.51275,000
30 Dec 202152.6953.1752.0952.3652.36483,200
29 Dec 202152.5053.1052.4752.7752.77433,700
28 Dec 202152.2852.6951.7552.4252.42347,200
27 Dec 202150.8252.1250.6552.0952.09294,700
23 Dec 202150.4551.1350.2850.8250.82354,800
22 Dec 202150.7850.8950.1650.5050.50408,000
21 Dec 202150.5051.1950.3250.7850.78545,800
20 Dec 202150.5350.7049.9150.3750.37631,900
17 Dec 202150.9552.0850.6550.7450.741,021,500
16 Dec 202150.5551.1250.2150.9550.95870,100
15 Dec 202149.3650.5048.8050.4850.48446,100
14 Dec 202149.1649.9148.6149.4849.48619,100
13 Dec 202149.2450.0848.7549.5649.56668,200
10 Dec 202148.9549.4148.9249.4049.40347,100
09 Dec 202148.8349.2048.3148.8648.86367,700
08 Dec 202148.7649.3848.0849.1349.13465,400
07 Dec 202148.0748.8348.0348.6148.61644,400
06 Dec 202148.1948.5247.6347.7447.74721,600
03 Dec 202147.4048.4246.8047.9647.961,050,900
02 Dec 202147.7647.7646.7347.3747.37640,000
01 Dec 202147.8948.4746.7746.7746.77756,200
30 Nov 202147.5047.9947.0547.5947.59737,000
29 Nov 202148.0448.1047.4047.4547.45493,300
26 Nov 202147.3947.8747.1547.6047.60372,600
24 Nov 202147.5348.4747.1248.1048.10365,500
23 Nov 202148.0548.4447.1047.8047.80784,700
22 Nov 202148.5848.7447.8548.1748.17639,200
19 Nov 202148.4848.9348.1948.5248.52515,700
18 Nov 202148.7048.7747.8948.3648.36367,500
17 Nov 202148.4248.6448.1848.5348.53395,200
16 Nov 202147.7748.4747.7348.4248.42804,800
15 Nov 202147.7948.0047.3647.7147.71374,700
12 Nov 202147.5647.7447.1447.4347.43588,000
11 Nov 202147.1747.4746.9947.3147.31778,700
10 Nov 202147.0547.3346.4946.9346.93546,500
09 Nov 202147.4747.6646.9847.2447.24404,700
08 Nov 202147.3547.5847.0647.4847.48362,000
05 Nov 202147.6047.8747.0247.2747.27488,100
04 Nov 202147.2847.5046.9447.2447.24269,300
03 Nov 202147.0247.3646.6546.9246.92604,700
02 Nov 202146.8447.0046.5546.8146.81350,800
01 Nov 202146.6746.9346.5046.8946.89515,100
29 Oct 202146.3146.7846.3146.6046.60300,500
28 Oct 202145.7746.5745.7746.5346.53318,000
27 Oct 202146.3046.4345.9346.0046.00487,500
26 Oct 202146.8346.8346.2346.3646.36462,700
25 Oct 202146.5046.6646.3346.4046.40248,500
22 Oct 202146.5646.7746.1946.5846.58315,700
21 Oct 202146.3646.7146.0346.6446.64274,800
20 Oct 202146.9346.9346.3646.5746.57233,800
19 Oct 202146.2146.6445.9446.5546.55304,500
18 Oct 202146.3546.6646.2746.2846.28350,800
15 Oct 202147.0347.0346.5246.5246.52455,800
14 Oct 202147.0347.1446.6346.6746.67578,600
13 Oct 202146.6046.7146.2646.6746.67330,900
12 Oct 202145.8646.4745.4446.3046.30788,200
11 Oct 202145.9346.3745.5245.6245.62648,100
08 Oct 202146.0346.3045.8345.9145.91346,300
07 Oct 202145.7446.2445.5745.9345.93716,300
06 Oct 202144.8945.5144.6945.4845.48422,100
05 Oct 202145.4145.4644.7545.0045.00514,800
04 Oct 202145.0945.3544.7545.2345.23743,500
01 Oct 202145.0745.3544.5045.1445.14494,700
30 Sept 202145.0145.1644.0044.7944.79773,700
29 Sept 202145.0645.3044.8544.9644.96462,800
28 Sept 202145.4345.6844.9145.0245.021,017,000
27 Sept 202145.8046.0045.6145.7145.71505,000
24 Sept 202145.5245.9145.3445.8245.82493,700
23 Sept 202144.3245.8044.1545.6045.601,073,400
22 Sept 202143.6144.4243.4744.2244.22672,300
21 Sept 202143.6943.7643.1643.4943.49433,900
20 Sept 202143.8144.1843.0843.5743.57822,400
17 Sept 202144.8944.9144.2444.3944.391,212,400
16 Sept 202144.7245.1044.2144.7744.77551,100
15 Sept 202143.8544.7943.6744.7244.721,040,400
14 Sept 202143.9144.0843.6043.7943.79630,700
13 Sept 202143.3444.1243.1243.6743.67779,900
10 Sept 202144.8844.8842.8043.2543.251,885,600
09 Sept 202144.3744.6144.1044.1044.10755,400
08 Sept 202144.4244.6344.1344.5444.54828,000
07 Sept 202144.9845.2744.5544.5744.57642,500
03 Sept 202145.1045.3544.9845.0745.07586,200
02 Sept 202145.0945.3745.0045.1545.15441,400
01 Sept 202145.4245.4444.7445.0145.01627,600
31 Aug 202144.5745.1444.3044.6444.64356,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...