Veritone, Inc. (VERI) NASDAQ

1.99

-0.09(-4.33%)

Updated at June 02 04:00PM

Currency In USD

VERI Historical Return

If you invested $1000 in Veritone, Inc. (VERI) since IPO date, it would be worth $152.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.76, while $1000 invested 1 year ago would be worth $1,335.57. This corresponds to total returns of -84.77%, -89.02%, 33.56%, respectively, with annualized returns of -18.75%, -35.7%, 33.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VERI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.07	1.99	1.99	2.08	1.98	3.43M
June 01, 2026	2.08	2.08	2.08	2.19	2	4.6M
May 29, 2026	2.1	2.12	2.12	2.15	2.04	3M
May 28, 2026	2.03	2.1	2.1	2.14	1.99	3.43M
May 27, 2026	2.07	2	2	2.1	2	2.26M
May 26, 2026	2.16	2.09	2.09	2.26	2.07	3.79M
May 22, 2026	2.25	2.14	2.14	2.25	2.14	3.42M
May 21, 2026	1.97	2.28	2.28	2.32	1.94	4.74M
May 20, 2026	1.95	1.96	1.96	1.98	1.91	1.79M
May 19, 2026	1.99	1.93	1.93	2.06	1.93	1.97M
May 18, 2026	2.03	2	2	2.05	1.93	3.18M
May 15, 2026	2.02	2.07	2.07	2.1	1.97	2.58M
May 14, 2026	2	2.07	2.07	2.15	1.96	2.94M
May 13, 2026	1.96	2.02	2.02	2.05	1.92	2.72M
May 12, 2026	1.99	1.97	1.97	2.07	1.89	5.32M
May 11, 2026	2.14	2.23	2.23	2.27	2.09	3.31M
May 08, 2026	2.1	2.13	2.13	2.15	1.99	2.59M
May 07, 2026	2.13	2.08	2.08	2.13	2.03	2.46M
May 06, 2026	2.2	2.16	2.16	2.2	2.07	2.22M
May 05, 2026	2.25	2.18	2.18	2.28	2.13	2.46M
May 04, 2026	2.17	2.22	2.22	2.38	2.15	2.63M
May 01, 2026	2.08	2.17	2.17	2.19	2.06	2.32M
April 30, 2026	2.07	2.05	2.05	2.1	2.02	1.59M
April 29, 2026	2.14	2.04	2.04	2.14	2.03	1.36M
April 28, 2026	2.15	2.17	2.17	2.18	2.05	1.92M
April 27, 2026	2.23	2.18	2.18	2.28	2.14	1.51M
April 24, 2026	2.24	2.23	2.23	2.25	2.11	2.2M
April 23, 2026	2.33	2.18	2.18	2.34	2.15	2.1M
April 22, 2026	2.44	2.39	2.39	2.53	2.32	2.72M
April 21, 2026	2.32	2.36	2.36	2.52	2.32	3.4M
April 20, 2026	2.11	2.29	2.29	2.3	2.11	2.48M
April 17, 2026	2.15	2.15	2.15	2.27	2.12	3.74M
April 16, 2026	2.15	2.11	2.11	2.18	2.05	3.28M
April 15, 2026	2.28	2.09	2.09	2.31	2.08	5.45M
April 14, 2026	2.09	2.28	2.28	2.32	2.08	3.04M
April 13, 2026	1.85	2.03	2.03	2.04	1.82	1.7M
April 10, 2026	1.91	1.88	1.88	1.95	1.86	1.47M
April 09, 2026	1.95	1.89	1.89	1.96	1.84	2.1M
April 08, 2026	2.01	1.96	1.96	2.16	1.93	2.54M
April 07, 2026	1.9	1.85	1.85	1.94	1.85	1.97M
April 06, 2026	1.85	1.95	1.95	1.95	1.84	2.19M
April 02, 2026	1.71	1.83	1.83	1.83	1.71	1.6M
April 01, 2026	2.01	1.79	1.79	2.04	1.77	4.55M
March 31, 2026	1.72	1.97	1.97	2.02	1.71	3.68M
March 30, 2026	1.85	1.7	1.7	1.88	1.63	6.24M
March 27, 2026	2.44	1.84	1.84	2.48	1.8	11.53M
March 26, 2026	2.69	2.61	2.61	2.86	2.6	2.79M
March 25, 2026	2.69	2.69	2.69	2.78	2.63	1.68M
March 24, 2026	2.76	2.61	2.61	2.79	2.59	1.47M
March 23, 2026	2.77	2.79	2.79	2.82	2.71	1.5M
March 20, 2026	2.7	2.71	2.71	2.74	2.64	1.56M
March 19, 2026	2.7	2.73	2.73	2.8	2.65	1.53M
March 18, 2026	2.84	2.75	2.75	2.88	2.73	1.54M
March 17, 2026	2.82	2.86	2.86	2.87	2.79	1.35M
March 16, 2026	2.9	2.8	2.8	3	2.78	1.53M
March 13, 2026	2.91	2.86	2.86	3.04	2.79	1.81M
March 12, 2026	2.99	2.9	2.9	3.06	2.86	1.95M
March 11, 2026	3.16	3.07	3.07	3.34	2.98	2.98M
March 10, 2026	3.1	3.14	3.14	3.3	3.06	3.74M
March 09, 2026	2.95	3.1	3.1	3.11	2.87	1.8M