New Zealand markets closed

Verint Systems Inc. (VRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.09-0.04 (-0.14%)
At close: 04:00PM EDT
29.67 +0.58 (+1.99%)
After hours: 04:49PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202429.1829.4928.8829.0929.09470,500
17 Apr 202429.3929.6229.0129.1329.13465,700
16 Apr 202429.0129.5628.5229.2629.26705,600
15 Apr 202430.3130.5729.1629.3429.34837,300
12 Apr 202430.5030.7330.1230.2630.26557,500
11 Apr 202431.3031.3930.7130.8730.87549,800
10 Apr 202432.2832.2931.0031.2131.21574,400
09 Apr 202431.7333.2131.4333.0533.05840,400
08 Apr 202430.7231.8030.7131.7131.71494,500
05 Apr 202430.8731.0930.4030.5430.54463,000
04 Apr 202431.3032.1831.0831.1031.10562,300
03 Apr 202430.7931.6930.7831.0231.02660,500
02 Apr 202432.0232.0231.0131.1331.13788,600
01 Apr 202433.0833.3431.9432.4732.47746,700
28 Mar 202435.0036.4831.9233.1533.152,960,800
27 Mar 202431.1931.4430.5131.0931.09967,800
26 Mar 202431.5232.1130.8530.9430.94586,200
25 Mar 202431.1631.2230.7230.8930.89432,000
22 Mar 202431.4131.6530.9130.9430.94265,300
21 Mar 202431.9531.9931.4231.6031.60494,000
20 Mar 202430.9932.2130.8631.4731.47589,700
19 Mar 202430.9231.3630.9231.0731.07319,500
18 Mar 202430.6731.4830.3631.0031.00624,700
15 Mar 202430.9531.3730.2430.5730.571,031,000
14 Mar 202430.8631.1530.1931.1031.10544,100
13 Mar 202430.5031.3330.5030.8330.83313,900
12 Mar 202430.6530.8930.3330.6430.64274,300
11 Mar 202430.7431.2230.5130.5530.55487,900
08 Mar 202431.4031.7230.8330.8730.87348,300
07 Mar 202430.7031.1530.6230.9530.95300,500
06 Mar 202430.9231.1130.4430.6630.66356,800
05 Mar 202430.8130.9830.2630.4030.40321,200
04 Mar 202431.4931.6330.9631.1331.13296,300
01 Mar 202431.6131.7931.2231.4631.46410,100
29 Feb 202432.0132.2631.3331.6131.61451,800
28 Feb 202431.4531.7831.3431.5831.58271,900
27 Feb 202431.8032.1431.5731.7231.72332,100
26 Feb 202430.8731.4930.8731.4831.48269,100
23 Feb 202430.4731.0230.4330.7830.78292,600
22 Feb 202430.6430.9230.4130.4730.47370,800
21 Feb 202431.0731.1630.1330.4130.41365,100
20 Feb 202431.5831.8831.3831.4931.49346,900
16 Feb 202431.6232.6031.6232.1532.15386,200
15 Feb 202431.9832.5831.5932.0432.04538,600
14 Feb 202430.7831.6230.6131.5231.52418,500
13 Feb 202431.3731.6229.9930.2230.22617,400
12 Feb 202431.9932.7431.9532.3532.35740,300
09 Feb 202431.1031.9430.9831.9131.91542,900
08 Feb 202430.6031.3630.5230.6830.68431,300
07 Feb 202430.5931.0030.3230.7830.78333,400
06 Feb 202429.5930.6829.4630.5730.57410,700
05 Feb 202428.8429.7528.4229.6229.62769,600
02 Feb 202429.1729.4828.9529.0629.06384,400
01 Feb 202429.7930.1528.9129.5129.51808,500
31 Jan 202430.1930.5629.5929.6929.69895,600
30 Jan 202430.9331.3030.3630.4730.47463,200
29 Jan 202430.0831.1729.8531.1431.14524,000
26 Jan 202429.9830.3329.8330.1030.10745,900
25 Jan 202429.6729.8829.4729.8429.84508,400
24 Jan 202429.7529.8729.2129.2529.25463,600
23 Jan 202429.6529.6528.9629.3329.33523,800
22 Jan 202428.5829.3828.5629.1929.19572,400
19 Jan 202427.5828.4627.1728.4428.44595,400
18 Jan 202426.9827.4726.6627.3627.36647,600
17 Jan 202426.0026.7525.9426.7026.70883,300
16 Jan 202426.7726.9426.2526.4526.451,065,300
12 Jan 202427.4928.1427.0927.1327.13342,200
11 Jan 202426.9527.5326.6027.1527.15581,500
10 Jan 202426.1527.1526.1026.9926.99422,000
09 Jan 202426.3326.5526.0426.2826.28333,600
08 Jan 202425.6826.7625.5126.6826.68397,300
05 Jan 202425.4125.8825.4125.5825.58283,200
04 Jan 202425.5025.8125.1825.6625.66398,000
03 Jan 202426.0726.1225.3125.3725.37430,600
02 Jan 202426.8426.9526.1026.2926.29507,500
29 Dec 202327.3327.5826.9827.0327.03304,300
28 Dec 202327.3827.5927.2927.4527.45252,900
27 Dec 202327.5027.6327.1627.4827.48332,000
26 Dec 202327.4227.8127.3227.4827.48314,100
22 Dec 202327.7728.0827.2027.4227.42363,200
21 Dec 202327.6127.7727.1127.5727.57440,900
20 Dec 202327.8928.4427.2727.2927.29665,700
19 Dec 202327.7428.6727.7028.1028.10747,100
18 Dec 202327.2927.8927.0327.6527.65755,100
15 Dec 202328.0428.0427.2627.4427.441,053,300
14 Dec 202328.1628.6827.4327.8327.83822,800
13 Dec 202327.0827.6126.0827.6027.60833,500
12 Dec 202327.1227.3626.7627.0827.08571,700
11 Dec 202327.8228.2227.1527.2727.27766,100
08 Dec 202328.4528.6827.3527.9827.98813,300
07 Dec 202327.1429.7026.8528.6028.603,041,700
06 Dec 202324.5024.7623.9424.0324.031,489,700
05 Dec 202324.3024.4223.9324.2624.261,295,200
04 Dec 202324.9725.4224.2724.5224.521,031,300
01 Dec 202324.6724.9824.2424.9624.961,214,800
30 Nov 202325.2325.6024.4524.5724.57801,900
29 Nov 202325.1925.5324.8525.1325.13602,700
28 Nov 202324.8125.1324.4324.8724.87694,100
27 Nov 202324.3224.9024.0024.8424.84931,400
24 Nov 202323.5724.7723.3924.6824.68491,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...