Australia markets closed

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.45-0.15 (-0.32%)
At close: 04:00PM EST
47.45 0.00 (0.00%)
After hours: 05:33PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202144.6844.7744.5244.5944.59335,500
27 Aug 202144.3044.8844.2244.6744.67497,300
26 Aug 202144.7044.7044.1444.1644.16474,200
25 Aug 202143.7044.4343.7044.4144.41511,900
24 Aug 202143.6443.8443.4543.8243.82510,100
23 Aug 202142.9743.5842.8043.4743.47468,600
20 Aug 202142.3942.9041.8642.7342.73497,000
19 Aug 202142.1242.6841.9642.4642.46581,100
18 Aug 202142.6542.7142.1642.2542.25613,000
17 Aug 202142.4042.6242.0642.6242.62372,900
16 Aug 202142.5642.7442.1442.6942.69413,400
13 Aug 202142.8942.8942.5042.7042.70397,600
12 Aug 202142.3542.9142.3542.7442.74457,800
11 Aug 202142.2042.4641.7442.3242.32701,400
10 Aug 202142.9942.9941.9642.1642.16747,700
09 Aug 202142.8342.9342.4942.5842.58396,800
06 Aug 202142.8843.0842.6342.8842.88320,800
05 Aug 202142.6143.0642.4042.7442.74698,100
04 Aug 202142.2842.5441.9142.4342.43659,900
03 Aug 202142.5442.6642.2042.5342.53549,400
02 Aug 202142.6942.9542.3742.5042.50404,500
30 July 202142.3842.9542.3842.6742.67586,900
29 July 202142.6642.8642.5542.6142.61323,200
28 July 202142.7143.0242.2342.6942.69411,800
27 July 202142.3942.4141.8442.3042.30592,600
26 July 202142.5742.7742.2742.4442.44313,200
23 July 202142.8442.8442.2842.4742.47389,900
22 July 202142.7142.7142.2542.4442.44372,300
21 July 202142.4242.9042.3542.5042.50504,400
20 July 202141.5542.8541.5542.3342.33769,500
19 July 202141.4642.0741.4641.8741.87929,400
16 July 202141.7742.4941.7741.9141.91611,200
15 July 202141.7542.2541.6442.0742.07929,100
14 July 202142.4742.7941.8741.9441.94585,200
13 July 202142.8643.0542.3242.3742.37710,300
12 July 202143.3443.4342.7843.0043.00769,200
09 July 202143.3843.6342.9443.3343.33525,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...