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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	20.51	20.51	20.51	20.51	20.51	0
November 25, 2025	20.5	20.51	20.51	20.51	20.49	7.79M
November 24, 2025	20.22	20.24	20.24	20.26	20.21	920,906
November 21, 2025	20.2	20.21	20.21	20.24	20.18	2.18M
November 20, 2025	20.29	20.17	20.17	20.3	20.17	5.45M
November 19, 2025	20.3	20.28	20.28	20.31	20.27	1.64M
November 18, 2025	20.29	20.29	20.29	20.3	20.28	1.9M
November 17, 2025	20.3	20.27	20.27	20.33	20.27	1.01M
November 14, 2025	20.29	20.31	20.31	20.32	20.29	684,100
November 13, 2025	20.3	20.3	20.3	20.32	20.3	527,200
November 12, 2025	20.33	20.3	20.3	20.34	20.3	678,300
November 11, 2025	20.32	20.33	20.33	20.34	20.32	424,421
November 10, 2025	20.29	20.32	20.32	20.32	20.29	866,662
November 07, 2025	20.29	20.29	20.29	20.31	20.27	1.12M
November 06, 2025	20.27	20.27	20.27	20.3	20.27	588,628
November 05, 2025	20.27	20.28	20.28	20.29	20.27	3.17M
November 04, 2025	20.27	20.27	20.27	20.29	20.26	1.31M
November 03, 2025	20.28	20.28	20.28	20.3	20.27	1.07M
October 31, 2025	20.27	20.28	20.28	20.29	20.26	921,100
October 30, 2025	20.28	20.25	20.25	20.29	20.25	1.68M
October 29, 2025	20.27	20.26	20.26	20.31	20.25	2.18M
October 28, 2025	20.29	20.25	20.25	20.3	20.25	811,225
October 27, 2025	20.29	20.29	20.29	20.3	20.26	1.2M
October 24, 2025	20.29	20.27	20.27	20.29	20.24	2.63M
October 23, 2025	20.25	20.25	20.25	20.27	20.24	1.23M
October 22, 2025	20.27	20.26	20.26	20.29	20.24	4.08M
October 21, 2025	20.27	20.28	20.28	20.3	20.26	1.22M
October 20, 2025	20.27	20.28	20.28	20.29	20.24	1.12M
October 17, 2025	20.24	20.24	20.24	20.27	20.23	921,000
October 16, 2025	20.27	20.23	20.23	20.28	20.23	3.23M
October 15, 2025	20.29	20.24	20.24	20.3	20.24	1.55M
October 14, 2025	20.28	20.28	20.28	20.3	20.26	1.03M
October 13, 2025	20.29	20.29	20.29	20.3	20.27	1.32M
October 10, 2025	20.28	20.25	20.25	20.28	20.25	930,535
October 09, 2025	20.27	20.25	20.25	20.28	20.25	1.08M
October 08, 2025	20.27	20.26	20.26	20.29	20.26	522,800
October 07, 2025	20.27	20.25	20.25	20.29	20.25	724,204
October 06, 2025	20.27	20.26	20.26	20.28	20.25	1.4M
October 03, 2025	20.27	20.27	20.27	20.3	20.26	1.24M
October 02, 2025	20.25	20.28	20.28	20.3	20.24	3.26M
October 01, 2025	20.25	20.23	20.23	20.26	20.23	1.1M
September 30, 2025	20.26	20.25	20.25	20.27	20.23	2.33M
September 29, 2025	20.3	20.28	20.28	20.3	20.25	1.98M
September 26, 2025	20.29	20.26	20.26	20.3	20.25	1.1M
September 25, 2025	20.27	20.27	20.27	20.29	20.25	1.95M
September 24, 2025	20.3	20.24	20.24	20.31	20.24	3.43M
September 23, 2025	20.29	20.28	20.28	20.31	20.28	1.6M
September 22, 2025	20.28	20.29	20.29	20.31	20.27	1.08M
September 19, 2025	20.32	20.28	20.28	20.32	20.26	1.92M
September 18, 2025	20.34	20.29	20.29	20.35	20.29	1.53M
September 17, 2025	20.31	20.31	20.31	20.36	20.3	2.03M
September 16, 2025	20.31	20.32	20.32	20.33	20.3	1.16M
September 15, 2025	20.33	20.31	20.31	20.33	20.29	3.49M
September 12, 2025	20.34	20.33	20.33	20.35	20.32	2.1M
September 11, 2025	20.35	20.35	20.35	20.37	20.34	638,700
September 10, 2025	20.33	20.33	20.33	20.35	20.32	1.35M
September 09, 2025	20.36	20.33	20.33	20.36	20.31	2.06M
September 08, 2025	20.37	20.34	20.34	20.38	20.3	4.56M
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

Verint Systems Inc. (VRNT) NASDAQ