VRNT - Verint Systems Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202058.3759.1358.3758.6658.66269,586
Jan 21, 202058.0358.4757.9058.1958.19431,400
Jan 17, 202058.9459.0558.0858.2458.24514,300
Jan 16, 202058.2558.8457.5158.5758.57552,600
Jan 15, 202057.7158.3257.7157.8357.83464,100
Jan 14, 202057.6857.9857.0757.6957.69497,000
Jan 13, 202057.8058.1657.3557.7657.76556,700
Jan 10, 202057.7757.8957.4157.7657.76265,000
Jan 09, 202057.0857.6957.0857.6857.68225,600
Jan 08, 202057.8058.1457.0657.0857.08534,500
Jan 07, 202057.7958.2857.6457.9557.95600,900
Jan 06, 202057.6258.3157.3257.7957.79632,700
Jan 03, 202056.6658.2756.3158.0858.08831,100
Jan 02, 202055.5157.3255.5157.3057.30830,000
Dec 31, 201954.5655.5954.5655.3655.36474,500
Dec 30, 201954.9455.1154.1754.7054.70440,400
Dec 27, 201954.9355.0654.5454.8254.82502,100
Dec 26, 201954.0755.0954.0754.9154.91386,700
Dec 24, 201954.4654.6854.2354.3954.39140,500
Dec 23, 201953.8054.6053.7254.5254.52522,600
Dec 20, 201953.5154.0053.3253.8353.83694,700
Dec 19, 201952.8753.8552.8553.4953.49619,800
Dec 18, 201952.9153.2352.3452.7152.71722,200
Dec 17, 201952.5852.9952.3752.7852.78515,500
Dec 16, 201951.9053.1451.9052.5052.50550,300
Dec 13, 201951.4752.2451.4351.8451.84568,500
Dec 12, 201951.8352.4351.4251.7051.70490,400
Dec 11, 201952.3552.4951.6051.8851.88575,900
Dec 10, 201952.4152.8751.5252.4352.43587,300
Dec 09, 201951.4953.0650.8752.7252.72985,300
Dec 06, 201951.1753.2251.1751.7151.71977,200
Dec 05, 201955.2855.5050.5551.0951.092,609,500
Dec 04, 201947.8448.4747.2547.8147.81871,600
Dec 03, 201947.6347.6347.2347.5647.56581,600
Dec 02, 201948.5048.5947.3247.7347.73656,000
Nov 29, 201948.1549.0148.0348.6148.61444,300
Nov 27, 201948.2948.5547.7548.1848.181,283,500
Nov 26, 201948.5148.9947.9348.0848.08549,100
Nov 25, 201947.3948.7447.2648.6048.60607,300
Nov 22, 201947.6147.7647.0247.1847.18261,300
Nov 21, 201947.7247.9147.2347.4747.47300,900
Nov 20, 201948.1448.4547.3847.5747.57449,900
Nov 19, 201948.4548.7148.0548.1748.17245,200
Nov 18, 201948.3548.6848.2448.3748.37183,900
Nov 15, 201948.1148.8347.7748.5348.53306,000
Nov 14, 201948.0448.3947.7747.7947.79232,000
Nov 13, 201948.1148.3447.8448.0848.08341,600
Nov 12, 201948.2548.6647.7348.4448.44398,300
Nov 11, 201947.2947.8147.2647.7847.78231,600
Nov 08, 201947.3847.7147.0747.6147.61215,800
Nov 07, 201947.6947.9047.2847.5047.50396,200
Nov 06, 201947.0047.4846.8947.4247.42242,500
Nov 05, 201947.2747.5946.7246.9346.93592,300
Nov 04, 201946.5347.0545.8846.9846.98384,300
Nov 01, 201945.6346.5445.4046.2246.22448,300
Oct 31, 201945.4345.4444.9945.3945.39412,800
Oct 30, 201945.1345.4044.8245.3045.30378,200
Oct 29, 201944.5045.0344.3344.9744.97312,400
Oct 28, 201944.2444.5643.0044.5044.50447,900
Oct 25, 201943.9044.2343.5344.0044.00308,200
Oct 24, 201943.3243.9442.9043.8143.81399,500
Oct 23, 201943.1043.7542.7743.0343.03460,900
Oct 22, 201942.7143.0342.5042.6842.68372,700
Oct 21, 201943.0743.3342.5742.5942.59322,000
Oct 18, 201943.2343.3442.2442.7942.79264,100
Oct 17, 201943.6843.8843.2043.4343.43386,500
Oct 16, 201943.2543.8642.3843.7643.76568,600
Oct 15, 201943.7543.8143.2043.3643.36318,500
Oct 14, 201943.8243.9843.5243.7543.75242,800
Oct 11, 201943.6044.6243.6044.0144.01360,100
Oct 10, 201943.4543.8443.2243.3543.35354,600
Oct 09, 201943.4243.7243.2543.3043.30415,800
Oct 08, 201943.7443.8642.8243.2143.21409,000
Oct 07, 201943.8644.4343.5444.0944.09385,300
Oct 04, 201943.8444.1643.3643.8143.81409,200
Oct 03, 201942.9543.9342.7743.7643.76470,200
Oct 02, 201942.6343.0242.2842.9442.94805,500
Oct 01, 201942.8443.4542.5942.9642.96453,500
Sep 30, 201943.0343.1342.3542.7842.78602,900
Sep 27, 201943.9143.9142.4642.9742.97396,300
Sep 26, 201944.2644.3443.3043.7543.75410,500
Sep 25, 201943.8344.4342.7544.2944.29572,100
Sep 24, 201944.8845.3743.4343.6643.66597,300
Sep 23, 201944.7945.0944.3844.6244.62522,900
Sep 20, 201945.8045.9444.7945.0845.08691,200
Sep 19, 201945.7546.3045.5145.8445.84541,900
Sep 18, 201945.7846.1445.1945.5545.55515,200
Sep 17, 201946.0546.2245.1245.7545.75453,900
Sep 16, 201945.0946.5245.0046.0746.07602,300
Sep 13, 201945.7946.5045.1245.2945.29626,900
Sep 12, 201946.7147.1845.5645.7845.78764,100
Sep 11, 201945.6946.6245.4546.4446.44740,400
Sep 10, 201944.8345.7544.5045.7345.73970,500
Sep 09, 201945.6645.8744.3545.0345.031,306,600
Sep 06, 201948.0148.7045.3845.5945.591,531,200
Sep 05, 201948.0250.6945.9246.4646.464,268,700
Sep 04, 201953.6254.0253.3353.8453.841,154,400
Sep 03, 201953.0553.4152.4452.9752.97632,600
Aug 30, 201953.7853.8752.7453.2953.29598,000
Aug 29, 201953.1054.0952.7353.5953.59304,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...