NasdaqGS - Nasdaq Real Time Price USD

Verint Systems Inc. (VRNT)

17.93
-0.26
(-1.43%)
At close: May 19 at 4:00:01 PM EDT
17.93
0.00
(0.00%)
After hours: May 19 at 4:05:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202517.7917.9617.7617.9317.93418,600
May 16, 202518.0518.2317.9818.1918.19491,700
May 15, 202518.4418.4517.8718.0918.09484,400
May 14, 202518.7018.8418.4118.5418.54567,800
May 13, 202518.8418.9118.6718.6918.69556,900
May 12, 202518.9319.2118.6818.6918.69705,700
May 9, 202518.1118.2417.7417.8717.87762,200
May 8, 202517.5918.2217.5918.0318.03410,000
May 7, 202517.5017.6417.2217.4017.40431,900
May 6, 202517.4717.7617.2617.3117.31533,900
May 5, 202517.6318.1217.5517.7017.70512,300
May 2, 202517.9118.0617.7217.8217.82535,900
May 1, 202518.1318.2517.6217.7317.73682,200
Apr 30, 202517.7517.8717.3617.6417.64801,800
Apr 29, 202518.1918.3618.0618.2718.27791,200
Apr 28, 202518.2818.5017.9018.2218.22780,800
Apr 25, 202517.8718.4417.7118.2318.23903,800
Apr 24, 202516.8817.9816.8217.9617.96859,600
Apr 23, 202516.7417.3116.6616.8516.85979,500
Apr 22, 202515.8316.2315.7216.2016.20797,100
Apr 21, 202515.7115.8515.5415.6215.62751,000
Apr 17, 202515.9916.2015.9115.9915.99814,900
Apr 16, 202516.3216.6515.8515.9615.96978,400
Apr 15, 202516.2216.7416.2216.5116.511,153,700
Apr 14, 202516.2616.4515.7916.3216.321,113,700
Apr 11, 202515.4515.9615.1015.8815.881,020,900
Apr 10, 202515.6915.8815.0215.4615.461,164,900
Apr 9, 202514.1616.4714.1516.0716.071,430,900
Apr 8, 202515.7015.8914.2914.5514.55986,900
Apr 7, 202514.6316.0514.5615.2615.261,215,800
Apr 4, 202515.4015.4014.1615.2015.201,423,800
Apr 3, 202517.1017.2315.8715.9815.981,259,000
Apr 2, 202517.4618.2117.3518.0218.02890,200
Apr 1, 202517.6818.0717.4517.8317.83976,800
Mar 31, 202517.6018.0017.2717.8517.851,125,400
Mar 28, 202518.6118.8317.6417.8517.851,453,300
Mar 27, 202519.6419.8518.1718.7318.733,788,400
Mar 26, 202521.9622.0921.5321.6221.621,415,700
Mar 25, 202522.0422.2721.6021.8021.801,442,300
Mar 24, 202521.9122.1221.7721.9421.94828,400
Mar 21, 202521.5721.8621.3321.4021.401,390,300
Mar 20, 202522.1622.4621.8421.8921.89495,700
Mar 19, 202522.0822.7622.0422.4822.48625,600
Mar 18, 202522.3622.4021.7122.0222.02842,900
Mar 17, 202521.7922.8721.7222.5622.56824,500
Mar 14, 202521.1522.3221.0921.7521.75908,400
Mar 13, 202521.4621.5720.6720.8420.84609,400
Mar 12, 202521.5821.6021.1321.3521.35717,500
Mar 11, 202521.6421.8421.2421.4021.40503,300
Mar 10, 202521.7721.9421.2021.6421.64756,800
Mar 7, 202521.7422.3521.5622.2122.21664,700
Mar 6, 202522.0222.3421.5521.9521.95395,200
Mar 5, 202522.2122.6221.9222.3422.34554,200
Mar 4, 202521.9122.6221.3422.2122.21576,000
Mar 3, 202522.6222.7822.2322.2922.29610,600
Feb 28, 202522.2522.7222.1722.5722.57635,200
Feb 27, 202523.3023.5122.3722.3822.38410,400
Feb 26, 202523.9624.3223.1623.3423.34475,100
Feb 25, 202524.2324.6223.8323.8623.86485,500
Feb 24, 202524.4624.5723.7024.3524.35431,200
Feb 21, 202525.6125.6423.9224.2924.29655,800
Feb 20, 202526.2326.3625.0225.2825.28512,600
Feb 19, 202525.8326.6225.8326.4026.40515,000
Feb 18, 202525.7226.0725.4826.0526.05374,600
Feb 14, 202526.3026.5325.5025.7425.74359,300
Feb 13, 202526.4026.6826.2126.2626.26410,600
Feb 12, 202525.7226.3225.5526.2626.26490,800
Feb 11, 202525.9526.3225.6726.0226.02396,900
Feb 10, 202525.7926.3125.7926.2626.26363,900
Feb 7, 202526.2026.4425.5825.6825.68507,000
Feb 6, 202526.5026.8926.0926.1226.12379,100
Feb 5, 202525.9726.3325.7826.2726.27474,100
Feb 4, 202525.0425.9925.0325.9725.97411,300
Feb 3, 202524.6925.1624.0125.0425.04548,200
Jan 31, 202525.7526.3825.3425.3825.38635,200
Jan 30, 202525.6526.0325.5625.6725.67365,700
Jan 29, 202525.5725.7325.2225.6125.61329,400
Jan 28, 202525.7725.8425.3525.6725.67366,600
Jan 27, 202525.0626.2824.8625.7825.78613,600
Jan 24, 202525.5325.8325.1525.1825.18413,700
Jan 23, 202525.0825.6424.9125.5425.54576,100
Jan 22, 202524.6325.2724.5025.1525.15579,400
Jan 21, 202524.5524.9424.4824.7224.72487,400
Jan 17, 202524.6824.8324.1924.4324.43468,300
Jan 16, 202525.1325.3124.2824.3624.36983,800
Jan 15, 202526.6126.6424.8025.0825.081,059,900
Jan 14, 202525.2526.0625.1625.8825.881,207,200
Jan 13, 202525.0125.0924.4924.9124.91670,800
Jan 10, 202524.8125.5624.6925.2325.23604,100
Jan 8, 202525.1025.4124.7225.0225.02760,700
Jan 7, 202526.4926.6525.3925.5225.52615,500
Jan 6, 202526.9427.5026.4826.5526.55720,300
Jan 3, 202526.9827.1526.1926.7826.781,153,800
Jan 2, 202527.9028.0226.5126.7526.75554,900
Dec 31, 202427.4827.8127.2827.4527.45649,600
Dec 30, 202427.1727.6926.7327.4527.45587,500
Dec 27, 202427.5827.8427.0127.4127.41601,400
Dec 26, 202427.2227.7427.1027.6027.60612,200
Dec 24, 202427.3427.6227.1327.1927.19283,700
Dec 23, 202426.7127.6126.5527.4427.44995,200
Dec 20, 202426.7327.7026.7026.8726.87983,500
Dec 19, 202428.5728.6327.2027.2927.29733,300
Dec 18, 202429.3929.6827.9128.2128.211,303,100
Dec 17, 202428.9329.9128.8129.4229.42760,100
Dec 16, 202429.0229.5328.6929.0629.06866,100
Dec 13, 202430.1230.1728.6229.0129.011,162,000
Dec 12, 202430.1830.6529.3930.2930.29801,700
Dec 11, 202430.1630.9029.8630.4830.48610,400
Dec 10, 202430.1630.2529.6730.0530.05793,000
Dec 9, 202430.7931.7530.2430.5630.56973,700
Dec 6, 202431.4932.2929.6530.6330.631,834,100
Dec 5, 202431.1634.8031.1031.9631.967,180,600
Dec 4, 202424.8426.0724.6725.9725.971,958,600
Dec 3, 202424.6124.9024.2224.2824.28765,100
Dec 2, 202424.9025.0523.8324.7124.71982,300
Nov 29, 202424.6225.3724.6225.2025.20358,000
Nov 27, 202424.4924.9024.3924.5924.59506,100
Nov 26, 202424.5524.8524.1924.3924.39356,500
Nov 25, 202424.7725.6524.7724.8224.82824,900
Nov 22, 202424.1324.4924.0424.4324.43481,000
Nov 21, 202423.5124.0523.2923.8423.84641,200
Nov 20, 202423.2223.4022.8623.2923.29517,400
Nov 19, 202422.9523.2822.8623.1823.18626,700
Nov 18, 202423.5723.7322.9823.2623.26532,900
Nov 15, 202424.8024.8423.4023.4823.48671,000
Nov 14, 202425.7525.9224.3824.6724.67892,200
Nov 13, 202425.1326.1325.0625.7025.701,355,500
Nov 12, 202424.7425.1524.5224.9324.931,070,400
Nov 11, 202424.7025.1524.0725.0025.00699,000
Nov 8, 202424.0924.7524.0824.3524.35564,900
Nov 7, 202424.1424.2423.8124.0124.01584,000
Nov 6, 202423.2223.7423.0723.6923.69975,300
Nov 5, 202422.1322.3921.8222.1422.14490,000
Nov 4, 202421.3822.0921.2821.9421.94628,200
Nov 1, 202421.4621.7021.3121.4621.46399,300
Oct 31, 202421.8522.0921.2921.3021.30457,800
Oct 30, 202421.6622.2521.6621.9421.94400,500
Oct 29, 202421.8822.2221.6921.8721.87408,200
Oct 28, 202422.1122.3321.9622.0622.06314,500
Oct 25, 202421.9222.4121.8021.8821.88555,400
Oct 24, 202421.9622.0321.7621.8621.86513,000
Oct 23, 202422.0622.2521.6021.8921.89768,400
Oct 22, 202422.5222.6721.5422.0222.021,019,300
Oct 21, 202422.8123.1222.5022.5322.53512,400
Oct 18, 202423.0723.2022.7322.8722.87687,700
Oct 17, 202423.1623.3122.7622.9822.98591,100
Oct 16, 202423.4623.5523.1323.1623.16593,700
Oct 15, 202423.2523.8723.2523.4223.421,180,900
Oct 14, 202423.4023.4723.0123.4523.45591,500
Oct 11, 202423.1123.4722.9123.3723.37765,100
Oct 10, 202423.3323.3322.6623.0723.071,227,200
Oct 9, 202424.0024.2223.4923.6023.60759,700
Oct 8, 202423.6923.9823.0023.9823.981,458,900
Oct 7, 202423.7624.0223.4623.5623.56483,700
Oct 4, 202424.0524.2423.6623.7923.79862,500
Oct 3, 202423.8724.0023.3823.7123.71630,000
Oct 2, 202424.4424.6224.0624.0924.09579,600
Oct 1, 202425.4925.5824.1724.5324.531,183,500
Sep 30, 202425.3725.9725.1625.3325.33890,000
Sep 27, 202425.6825.9025.3625.5725.57804,500
Sep 26, 202425.4025.6625.2125.4525.45541,000
Sep 25, 202424.9225.0824.7424.8424.84697,600
Sep 24, 202425.1525.4324.6624.9124.91771,000
Sep 23, 202425.0925.3624.7124.9124.91713,500
Sep 20, 202425.7025.7324.9825.0925.091,460,700
Sep 19, 202426.8626.9025.5926.1026.101,317,800
Sep 18, 202426.2426.7225.9126.2026.20588,500
Sep 17, 202426.5027.1126.1926.4626.46662,300
Sep 16, 202426.4326.8626.1226.3626.361,020,000
Sep 13, 202425.2726.4525.0026.3826.381,030,000
Sep 12, 202425.8726.1624.8425.0725.071,006,100
Sep 11, 202425.7526.0125.4025.9625.961,325,500
Sep 10, 202425.9826.0925.5025.8925.89773,100
Sep 9, 202426.4126.4225.4625.8125.811,175,800
Sep 6, 202426.7826.9026.0026.2126.211,480,800
Sep 5, 202426.1027.4725.1726.5426.543,002,500
Sep 4, 202430.0030.1829.2629.8729.87995,300
Sep 3, 202431.1831.4730.0930.1830.18970,200
Aug 30, 202431.9932.0431.2331.5531.55859,600
Aug 29, 202432.1232.3831.7831.8131.81705,700
Aug 28, 202432.0132.3831.5731.7831.78816,300
Aug 27, 202432.5132.7832.3032.3332.33440,600
Aug 26, 202433.1433.5532.7832.9132.91453,700
Aug 23, 202432.8733.3432.7532.8932.89592,500
Aug 22, 202433.1433.4432.4232.4832.48376,100
Aug 21, 202433.2733.2732.8133.1733.17425,900
Aug 20, 202433.2733.4332.7633.0133.01311,200
Aug 19, 202432.9433.4732.8433.3233.32358,500
Aug 16, 202433.0033.4332.7132.8032.80271,200
Aug 15, 202432.1433.4132.1433.0933.09535,800
Aug 14, 202431.9232.1131.4931.5031.50250,600
Aug 13, 202431.3231.8531.2431.8231.82377,100
Aug 12, 202432.1632.2730.9030.9830.98551,200
Aug 9, 202433.3733.4132.0932.3332.33771,000
Aug 8, 202432.9333.4732.1933.4533.45522,900
Aug 7, 202433.4433.4432.3432.4532.45499,500
Aug 6, 202432.3133.6132.0432.7132.71651,800
Aug 5, 202431.0832.9430.3432.4332.43698,900
Aug 2, 202432.6833.6032.6032.9632.96715,000
Aug 1, 202436.0936.5533.6734.2234.22524,300
Jul 31, 202436.0237.3135.7036.1436.14834,900
Jul 30, 202435.4035.8534.9735.5335.53497,300
Jul 29, 202435.3035.5234.4735.1535.15574,200
Jul 26, 202435.9036.2335.1235.2535.25528,200
Jul 25, 202433.9535.5033.6435.4635.461,034,600
Jul 24, 202434.4435.0633.7133.8733.87428,200
Jul 23, 202433.9735.0633.5234.6934.691,377,400
Jul 22, 202434.3334.5533.8134.0434.04708,800
Jul 19, 202433.3033.9132.9433.8833.88763,200
Jul 18, 202433.5034.1933.1633.3033.30729,400
Jul 17, 202432.5833.6932.5833.6833.68694,100
Jul 16, 202432.6333.8632.4733.4833.48858,200
Jul 15, 202432.2332.9732.1032.2832.28479,100
Jul 12, 202432.0932.6931.8532.0232.02466,800
Jul 11, 202431.3332.0131.0731.7831.78804,300
Jul 10, 202430.5330.7230.1630.6030.60423,200
Jul 9, 202431.1131.1130.0130.3830.38872,800
Jul 8, 202431.4631.6530.8131.1531.15815,900
Jul 5, 202431.8432.0831.3031.3231.32421,300
Jul 3, 202431.9032.3331.7031.9931.99217,700
Jul 2, 202432.6232.7631.6331.9031.90414,300
Jul 1, 202432.4232.7631.3632.6232.621,111,900
Jun 28, 202433.0233.1231.8632.2032.202,832,100
Jun 27, 202431.2632.8231.1932.6932.691,109,500
Jun 26, 202433.5233.5230.9531.0231.021,207,100
Jun 25, 202434.1034.9733.5633.7533.75769,400
Jun 24, 202434.1634.4433.9134.2634.26728,500
Jun 21, 202434.3534.4334.0034.1934.19824,600
Jun 20, 202434.9135.3833.7534.4734.471,405,300
Jun 18, 202434.9435.4134.7734.9734.97557,800
Jun 17, 202435.6035.7534.5435.0135.01634,000
Jun 14, 202435.6135.9535.2035.8835.88398,600
Jun 13, 202437.1637.2535.4735.7035.70500,200
Jun 12, 202437.8238.1737.0537.2337.23774,000
Jun 11, 202435.6936.7135.5536.6436.64788,100
Jun 10, 202436.4736.5835.4436.0836.081,060,500
Jun 7, 202435.5636.9435.5636.7836.781,044,600
Jun 6, 202434.8236.9834.4036.3836.381,701,500
Jun 5, 202431.3634.9630.5634.7234.723,209,000
Jun 4, 202428.5028.5027.9028.2228.221,365,500
Jun 3, 202430.0530.1828.4128.5028.50621,400
May 31, 202429.5929.7028.8829.6629.66656,400
May 30, 202430.1130.1129.3329.4629.46558,500
May 29, 202430.2830.5829.8130.0930.09418,200
May 28, 202430.8031.1130.6330.9430.94457,500
May 24, 202430.9330.9530.2530.6330.63589,100
May 23, 202431.2131.2230.5730.8630.86479,400
May 22, 202431.6631.8230.8930.9830.98387,400
May 21, 202432.0532.2731.7031.7331.73388,500
May 20, 202432.0032.3231.7332.2932.29368,300

Related Tickers

CGNT Cognyte Software Ltd.
10.47
+5.76%
 
VRNS Varonis Systems, Inc.
46.33
+0.02%
 
PRGS Progress Software Corporation
62.89
-0.36%
 
TENB Tenable Holdings, Inc.
32.65
-0.76%
 
FLYW Flywire Corporation
11.55
+1.67%
 
OSPN OneSpan Inc.
16.30
+0.37%
 
IMXI International Money Express, Inc.
11.47
-0.35%
 
RAMP LiveRamp Holdings, Inc.
29.18
-0.65%
 
RPD Rapid7, Inc.
23.14
-2.45%
 
ATEN A10 Networks, Inc.
17.50
-0.74%