Verint Systems Inc. (VRNT) NASDAQ

19.49

-0.005(-0.03%)

Updated at August 18 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202519.9319.4919.4920.0319.37999,980
August 14, 202520.1319.7819.7820.2519.48891,700
August 13, 202519.6320.5120.5120.7319.241.3M
August 12, 202520.0819.5119.5120.1919.31.06M
August 11, 202521.0519.9719.9721.4219.91910,651
August 08, 202521.0721.0121.0121.2920.87691,500
August 07, 202521.8820.8720.8721.8820.571.12M
August 06, 202521.0621.8221.8221.8820.88874,903
August 05, 202521.3520.9620.9621.4920.88835,821
August 04, 202520.5221.1421.1421.2220.49974,200
August 01, 202520.8520.2220.2221.0620.031.15M
July 31, 202521.5821.2821.2821.7721.02932,809
July 30, 202521.8921.5521.5522.2921.38782,395
July 29, 202521.621.821.821.9221.191.13M
July 28, 202521.921.5721.5722.1721.561.01M
July 25, 202522.1321.8621.8622.2521.74803,900
July 24, 202522.1522.1322.1322.4421.99650,300
July 23, 202522.4122.2422.2422.6822.03994,743
July 22, 202521.8722.2722.2722.3921.661.25M
July 21, 202520.8521.621.621.7820.811.06M
July 18, 202521.5920.8120.8121.7720.721.14M
July 17, 202520.5220.5620.5621.2420.31.13M
July 16, 202520.0320.3720.3720.4219.571.07M
July 15, 202520.219.8219.8220.719.821.17M
July 14, 202520.4920.0720.0720.6120.021.26M
July 11, 202521.5420.7320.7321.6520.631.56M
July 10, 202521.6821.7821.7821.8121.351.07M
July 09, 202521.9921.7921.7922.4221.71.58M
July 08, 202521.4521.8821.8821.9621.251.91M
July 07, 202520.9721.221.221.7720.871.4M
July 03, 202521.1921.5121.5121.5220.253.32M
July 02, 202519.5121.4421.4421.7119.1311.83M
July 01, 202519.9918.5918.5922.8418.57.25M
June 30, 202518.8519.6719.6719.7618.62.25M
June 27, 202519.918.7818.7819.9218.562.97M
June 26, 202518.0119.3919.3919.7217.843.78M
June 25, 202517.9618.0918.0918.2117.391.72M
June 24, 202517.2417.917.918.0817.111.43M
June 23, 202516.4716.9416.9417.0216.391.7M
June 20, 202516.7116.6716.6717.0216.351.49M
June 18, 202517.1916.4316.4317.4116.233.81M
June 17, 202517.2617.217.217.4717.06959,731
June 16, 202517.3217.517.517.5317.02947,027
June 13, 202517.9717.1717.1717.9717.14885,183
June 12, 202518.7518.3218.3218.818.181.07M
June 11, 202519.3418.9418.9419.5218.911.28M
June 10, 202519.1419.1819.1819.6518.941.32M
June 09, 202519.2619.1119.1119.518.921.16M
June 06, 202518.9619.0919.0919.1518.31.42M
June 05, 202521.9418.7818.7822.0418.754.37M
June 04, 202517.9218.3418.3418.4417.92.08M
June 03, 202517.217.8117.8117.917.03990,004
June 02, 202517.3317.2217.2217.617.02742,185
May 30, 202517.717.5417.5417.8417.431.03M
May 29, 202517.4117.8817.8817.917.21.49M
May 28, 202517.1417.2517.2517.4217.11894,400
May 27, 202517.0117.1417.1417.3316.77594,153
May 23, 202516.5316.816.817.0216.37620,699
May 22, 202516.5217.0617.0617.1216.35551,600
May 21, 202517.4216.5516.5517.5516.53439,146
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved