Verint Systems Inc. - VRNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.38	20.36	20.36	20.41	20.34	1.49M
September 04, 2025	20.4	20.36	20.36	20.41	20.34	2.23M
September 03, 2025	20.37	20.41	20.41	20.42	20.34	3.36M
September 02, 2025	20.34	20.36	20.36	20.42	20.32	1.79M
August 29, 2025	20.39	20.39	20.39	20.41	20.36	1.98M
August 28, 2025	20.36	20.39	20.39	20.41	20.31	1.53M
August 27, 2025	20.35	20.38	20.38	20.43	20.33	1.71M
August 26, 2025	20.2	20.34	20.34	20.4	20.2	6.39M
August 25, 2025	20.18	20.2	20.2	20.25	20.17	23.45M
August 22, 2025	19.39	20.47	20.47	20.56	19.27	1.42M
August 21, 2025	18.59	19.31	19.31	19.38	18.4	1.09M
August 20, 2025	19.07	18.8	18.8	19.15	18.66	575,994
August 19, 2025	19.51	19.07	19.07	19.68	18.82	747,529
August 18, 2025	19.44	19.46	19.46	19.76	19.21	619,000
August 15, 2025	19.93	19.49	19.49	20.03	19.37	999,980
August 14, 2025	20.13	19.78	19.78	20.25	19.48	891,700
August 13, 2025	19.63	20.51	20.51	20.73	19.24	1.3M
August 12, 2025	20.08	19.51	19.51	20.19	19.3	1.06M
August 11, 2025	21.05	19.97	19.97	21.42	19.91	910,651
August 08, 2025	21.07	21.01	21.01	21.29	20.87	691,500
August 07, 2025	21.88	20.87	20.87	21.88	20.57	1.12M
August 06, 2025	21.06	21.82	21.82	21.88	20.88	874,903
August 05, 2025	21.35	20.96	20.96	21.49	20.88	835,821
August 04, 2025	20.52	21.14	21.14	21.22	20.49	974,200
August 01, 2025	20.85	20.22	20.22	21.06	20.03	1.15M
July 31, 2025	21.58	21.28	21.28	21.77	21.02	932,809
July 30, 2025	21.89	21.55	21.55	22.29	21.38	782,395
July 29, 2025	21.6	21.8	21.8	21.92	21.19	1.13M
July 28, 2025	21.9	21.57	21.57	22.17	21.56	1.01M
July 25, 2025	22.13	21.86	21.86	22.25	21.74	803,900
July 24, 2025	22.15	22.13	22.13	22.44	21.99	650,300
July 23, 2025	22.41	22.24	22.24	22.68	22.03	994,743
July 22, 2025	21.87	22.27	22.27	22.39	21.66	1.25M
July 21, 2025	20.85	21.6	21.6	21.78	20.81	1.06M
July 18, 2025	21.59	20.81	20.81	21.77	20.72	1.14M
July 17, 2025	20.52	20.56	20.56	21.24	20.3	1.13M
July 16, 2025	20.03	20.37	20.37	20.42	19.57	1.07M
July 15, 2025	20.2	19.82	19.82	20.7	19.82	1.17M
July 14, 2025	20.49	20.07	20.07	20.61	20.02	1.26M
July 11, 2025	21.54	20.73	20.73	21.65	20.63	1.56M
July 10, 2025	21.68	21.78	21.78	21.81	21.35	1.07M
July 09, 2025	21.99	21.79	21.79	22.42	21.7	1.58M
July 08, 2025	21.45	21.88	21.88	21.96	21.25	1.91M
July 07, 2025	20.97	21.2	21.2	21.77	20.87	1.4M
July 03, 2025	21.19	21.51	21.51	21.52	20.25	3.32M
July 02, 2025	19.51	21.44	21.44	21.71	19.13	11.83M
July 01, 2025	19.99	18.59	18.59	22.84	18.5	7.25M
June 30, 2025	18.85	19.67	19.67	19.76	18.6	2.25M
June 27, 2025	19.9	18.78	18.78	19.92	18.56	2.97M
June 26, 2025	18.01	19.39	19.39	19.72	17.84	3.78M
June 25, 2025	17.96	18.09	18.09	18.21	17.39	1.72M
June 24, 2025	17.24	17.9	17.9	18.08	17.11	1.43M
June 23, 2025	16.47	16.94	16.94	17.02	16.39	1.7M
June 20, 2025	16.71	16.67	16.67	17.02	16.35	1.49M
June 18, 2025	17.19	16.43	16.43	17.41	16.23	3.81M
June 17, 2025	17.26	17.2	17.2	17.47	17.06	959,731
June 16, 2025	17.32	17.5	17.5	17.53	17.02	947,027
June 13, 2025	17.97	17.17	17.17	17.97	17.14	885,183
June 12, 2025	18.75	18.32	18.32	18.8	18.18	1.07M
June 11, 2025	19.34	18.94	18.94	19.52	18.91	1.28M

Verint Systems Inc. (VRNT) NASDAQ