Dark

VRNT
Verint Systems Inc
stock NASDAQ

Inactive

Nov 25, 2025

20.51USD+1.334%(+0.27)7,787,053

Pre-market

0.00USD-100.000%(-20.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-25	20.5000	20.5100	20.490000	20.5100	+1.334%	7,787,053	0.000%
2025-11-24	20.2200	20.2600	20.210000	20.2400	+0.148%	920,809	+1.334%
2025-11-21	20.2000	20.2400	20.175000	20.2100	+0.198%	2,178,074	+1.484%
2025-11-20	20.2900	20.3000	20.170000	20.1700	-0.542%	5,450,991	+1.686%
2025-11-19	20.3000	20.3100	20.270000	20.2800	-0.049%	1,639,002	+1.134%
2025-11-18	20.2900	20.3000	20.280000	20.2900	+0.099%	1,898,270	+1.084%
2025-11-17	20.3000	20.3300	20.270000	20.2700	-0.197%	1,008,131	+1.184%
2025-11-14	20.2900	20.3200	20.290000	20.3100	+0.049%	683,973	+0.985%
2025-11-13	20.3000	20.3200	20.300000	20.3000	0.000%	527,178	+1.034%
2025-11-12	20.3300	20.3400	20.300000	20.3000	-0.148%	677,870	+1.034%
2025-11-11	20.3200	20.3400	20.315000	20.3300	+0.049%	424,411	+0.885%
2025-11-10	20.2900	20.3200	20.290000	20.3200	+0.148%	866,662	+0.935%
2025-11-07	20.2900	20.3100	20.270000	20.2900	+0.099%	1,117,305	+1.084%
2025-11-06	20.2700	20.3000	20.270000	20.2700	-0.049%	588,628	+1.184%
2025-11-05	20.2700	20.2900	20.270000	20.2800	+0.049%	3,166,615	+1.134%
2025-11-04	20.2700	20.2900	20.260000	20.2700	-0.049%	1,309,904	+1.184%
2025-11-03	20.2800	20.3000	20.275000	20.2800	0.000%	1,068,774	+1.134%
2025-10-31	20.2700	20.2900	20.260000	20.2800	+0.148%	920,961	+1.134%
2025-10-30	20.2800	20.2900	20.250000	20.2500	-0.049%	1,678,351	+1.284%
2025-10-29	20.2700	20.3100	20.250000	20.2600	+0.049%	2,179,749	+1.234%
2025-10-28	20.2900	20.3000	20.250000	20.2500	-0.197%	811,225	+1.284%
2025-10-27	20.2900	20.3000	20.260000	20.2900	+0.099%	1,197,860	+1.084%
2025-10-24	20.2900	20.2900	20.240000	20.2700	+0.099%	2,633,172	+1.184%
2025-10-23	20.2500	20.2700	20.240000	20.2500	-0.049%	1,232,288	+1.284%
2025-10-22	20.2700	20.2900	20.240000	20.2600	-0.099%	4,079,062	+1.234%
2025-10-21	20.2700	20.3000	20.260000	20.2800	0.000%	1,219,291	+1.134%
2025-10-20	20.2700	20.2900	20.240000	20.2800	+0.198%	1,116,976	+1.134%
2025-10-17	20.2400	20.2650	20.230000	20.2400	+0.049%	920,976	+1.334%
2025-10-16	20.2700	20.2800	20.230000	20.2300	-0.049%	3,226,898	+1.384%
2025-10-15	20.2900	20.3000	20.240000	20.2400	-0.197%	1,554,476	+1.334%
2025-10-14	20.2800	20.3000	20.260000	20.2800	-0.049%	1,031,444	+1.134%
2025-10-13	20.2900	20.3000	20.270000	20.2900	+0.198%	1,323,938	+1.084%
2025-10-10	20.2800	20.2800	20.250000	20.2500	0.000%	930,535	+1.284%
2025-10-09	20.2700	20.2800	20.250000	20.2500	-0.049%	1,075,188	+1.284%
2025-10-08	20.2700	20.2900	20.260000	20.2600	+0.049%	522,759	+1.234%
2025-10-07	20.2700	20.2900	20.250000	20.2500	-0.049%	724,204	+1.284%
2025-10-06	20.2700	20.2800	20.250000	20.2600	-0.049%	1,400,703	+1.234%
2025-10-03	20.2700	20.3000	20.255000	20.2700	-0.049%	1,243,164	+1.184%
2025-10-02	20.2500	20.3000	20.235000	20.2800	+0.247%	3,263,715	+1.134%
2025-10-01	20.2500	20.2600	20.225000	20.2300	-0.099%	1,098,868	+1.384%
2025-09-30	20.2600	20.2650	20.230000	20.2500	-0.148%	2,331,337	+1.284%
2025-09-29	20.3000	20.3000	20.250000	20.2800	+0.099%	1,976,401	+1.134%
2025-09-26	20.2800	20.2951	20.250000	20.2600	-0.049%	1,104,417	+1.234%
2025-09-25	20.2700	20.2900	20.245000	20.2700	+0.148%	1,945,490	+1.184%
2025-09-24	20.3000	20.3100	20.240000	20.2400	-0.197%	3,427,741	+1.334%
2025-09-23	20.2900	20.3100	20.280000	20.2800	-0.049%	1,603,672	+1.134%
2025-09-22	20.2800	20.3100	20.270000	20.2900	+0.049%	1,083,045	+1.084%
2025-09-19	20.3200	20.3200	20.260000	20.2800	-0.049%	1,924,622	+1.134%
2025-09-18	20.3400	20.3500	20.285000	20.2900	-0.098%	1,534,058	+1.084%
2025-09-17	20.3100	20.3650	20.300000	20.3100	-0.049%	2,031,194	+0.985%
2025-09-16	20.3100	20.3300	20.300000	20.3200	+0.049%	1,156,820	+0.935%
2025-09-15	20.3300	20.3300	20.290000	20.3100	-0.098%	3,487,960	+0.985%
2025-09-12	20.3400	20.3500	20.320000	20.3300	-0.098%	2,101,877	+0.885%
2025-09-11	20.3500	20.3700	20.340000	20.3500	+0.098%	638,693	+0.786%
2025-09-10	20.3300	20.3500	20.320000	20.3300	0.000%	1,346,712	+0.885%
2025-09-09	20.3600	20.3600	20.310000	20.3300	-0.049%	2,063,938	+0.885%
2025-09-08	20.3700	20.3800	20.300000	20.3400	-0.098%	4,560,490	+0.836%
2025-09-05	20.3800	20.4100	20.340000	20.3600	0.000%	1,487,317	+0.737%
2025-09-04	20.4000	20.4100	20.340000	20.3600	-0.245%	2,228,521	+0.737%
2025-09-03	20.3700	20.4200	20.340000	20.4100	+0.246%	3,355,190	+0.490%
2025-09-02	20.3400	20.4200	20.320000	20.3600	-0.147%	1,792,556	+0.737%
2025-08-29	20.3900	20.4050	20.360000	20.3900	0.000%	1,983,590	+0.589%
2025-08-28	20.3600	20.4050	20.310000	20.3900	+0.049%	1,528,273	+0.589%
2025-08-27	20.3500	20.4300	20.330000	20.3800	+0.197%	1,705,932	+0.638%
2025-08-26	20.2000	20.4000	20.200000	20.3400	+0.693%	6,393,117	+0.836%
2025-08-25	20.1800	20.2500	20.170000	20.2000	-1.319%	23,446,632	+1.535%
2025-08-22	19.3900	20.5600	19.270000	20.4700	+6.007%	1,424,127	+0.195%
2025-08-21	18.5900	19.3800	18.400000	19.3100	+2.713%	1,092,792	+6.214%
2025-08-20	19.0700	19.1500	18.660000	18.8000	-1.416%	575,994	+9.096%
2025-08-19	19.5100	19.6800	18.820000	19.0700	-2.004%	747,529	+7.551%
2025-08-18	19.4400	19.7550	19.210000	19.4600	-0.154%	618,990	+5.396%
2025-08-15	19.9300	20.0300	19.370000	19.4900	-1.466%	999,980	+5.233%
2025-08-14	20.1300	20.2500	19.480000	19.7800	-3.559%	891,658	+3.691%
2025-08-13	19.6300	20.7300	19.241400	20.5100	+5.126%	1,295,152	0.000%
2025-08-12	20.0800	20.1900	19.295000	19.5100	-2.303%	1,064,439	+5.126%
2025-08-11	21.0500	21.4150	19.910000	19.9700	-4.950%	910,651	+2.704%
2025-08-08	21.0700	21.2850	20.870000	21.0100	+0.671%	691,461	-2.380%
2025-08-07	21.8800	21.8800	20.570000	20.8700	-4.354%	1,115,591	-1.725%
2025-08-06	21.0600	21.8800	20.880000	21.8200	+4.103%	874,903	-6.004%
2025-08-05	21.3500	21.4850	20.880100	20.9600	-0.851%	835,821	-2.147%
2025-08-04	20.5200	21.2200	20.490000	21.1400	+4.550%	974,160	-2.980%
2025-08-01	20.8500	21.0600	20.030000	20.2200	-4.981%	1,147,529	+1.434%
2025-07-31	21.5800	21.7700	21.020000	21.2800	-1.253%	932,809	-3.618%
2025-07-30	21.8900	22.2900	21.381600	21.5500	-1.147%	782,395	-4.826%
2025-07-29	21.6000	21.9200	21.190000	21.8000	+1.066%	1,125,341	-5.917%
2025-07-28	21.9000	22.1700	21.560000	21.5700	-1.327%	1,010,770	-4.914%
2025-07-25	22.1300	22.2500	21.735000	21.8600	-1.198%	803,856	-6.176%
2025-07-24	22.1500	22.4400	21.990000	22.1250	-0.517%	650,277	-7.299%
2025-07-23	22.4100	22.6800	22.030000	22.2400	-0.135%	994,743	-7.779%
2025-07-22	21.8700	22.3900	21.660000	22.2700	+3.102%	1,245,365	-7.903%
2025-07-21	20.8500	21.7800	20.810000	21.6000	+3.796%	1,056,222	-5.046%
2025-07-18	21.5900	21.7700	20.720000	20.8100	+1.216%	1,138,689	-1.442%
2025-07-17	20.5200	21.2400	20.295000	20.5600	+0.933%	1,127,619	-0.243%
2025-07-16	20.0300	20.4200	19.570000	20.3700	+2.775%	1,071,257	+0.687%
2025-07-15	20.2000	20.7000	19.820000	19.8200	-1.246%	1,165,436	+3.481%
2025-07-14	20.4900	20.6050	20.015000	20.0700	-3.184%	1,257,415	+2.192%
2025-07-11	21.5400	21.6500	20.630000	20.7300	-4.821%	1,562,726	-1.061%
2025-07-10	21.6800	21.8100	21.350000	21.7800	-0.046%	1,071,225	-5.831%
2025-07-09	21.9900	22.4200	21.700000	21.7900	-0.411%	1,580,048	-5.874%
2025-07-08	21.4500	21.9600	21.250100	21.8800	+3.208%	1,908,237	-6.261%
2025-07-07	21.0800	21.7700	20.865000	21.2000	-1.441%	1,698,742	-3.255%
2025-07-03	21.1900	21.5200	20.250000	21.5100	+0.326%	3,315,108	-4.649%
2025-07-02	19.5100	21.7144	19.130000	21.4400	+15.331%	11,828,770	-4.338%
2025-07-01	19.9900	22.8400	18.500000	18.5900	-5.491%	7,253,766	+10.328%
2025-06-30	18.8500	19.7600	18.600000	19.6700	+4.739%	2,250,976	+4.270%
2025-06-27	19.9000	19.9200	18.560000	18.7800	-3.146%	2,967,274	+9.212%
2025-06-26	18.0100	19.7150	17.839400	19.3900	+7.186%	3,782,366	+5.776%
2025-06-25	17.9600	18.2100	17.390000	18.0900	+1.061%	1,723,025	+13.378%
2025-06-24	17.2400	18.0800	17.110000	17.9000	+5.667%	1,425,495	+14.581%
2025-06-23	16.4700	17.0200	16.389900	16.9400	+1.620%	1,698,700	+21.074%
2025-06-20	16.7100	17.0200	16.350000	16.6700	+1.461%	1,489,916	+23.035%
2025-06-18	17.1900	17.4100	16.230000	16.4300	-4.477%	3,813,322	+24.833%
2025-06-17	17.2600	17.4658	17.060000	17.2000	-1.714%	959,731	+19.244%
2025-06-16	17.3200	17.5298	17.020000	17.5000	+1.922%	947,027	+17.200%
2025-06-13	17.8800	17.9700	17.140000	17.1700	-6.277%	918,880	+19.453%
2025-06-12	18.7500	18.8000	18.180000	18.3200	-3.273%	1,067,368	+11.954%
2025-06-11	19.3400	19.5250	18.910000	18.9400	-1.251%	1,275,381	+8.289%
2025-06-10	19.1400	19.6493	18.940100	19.1800	+0.366%	1,322,189	+6.934%
2025-06-09	19.2600	19.5000	18.923838	19.1100	+0.105%	1,159,240	+7.326%
2025-06-06	18.9600	19.1500	18.300000	19.0900	+1.651%	1,418,221	+7.438%
2025-06-05	21.9400	22.0400	18.750000	18.7800	+2.427%	4,370,984	+9.212%
2025-06-04	17.9200	18.4399	17.900000	18.3350	+2.948%	2,076,178	+11.863%
2025-06-03	17.2000	17.9000	17.030000	17.8100	+3.426%	990,004	+15.160%
2025-06-02	17.3300	17.6000	17.020000	17.2200	-1.824%	742,185	+19.106%
2025-05-30	17.7000	17.8400	17.430000	17.5400	-1.902%	1,026,697	+16.933%
2025-05-29	17.4100	17.9000	17.200000	17.8800	+3.652%	1,494,095	+14.709%
2025-05-28	17.1400	17.4200	17.110000	17.2500	+0.642%	894,355	+18.899%
2025-05-27	17.0100	17.3300	16.765000	17.1400	+2.024%	594,153	+19.662%
2025-05-23	16.5300	17.0200	16.370000	16.8000	-1.524%	620,699	+22.083%
2025-05-22	16.5200	17.1200	16.350000	17.0600	+3.082%	551,571	+20.223%
2025-05-21	17.4200	17.5450	16.530000	16.5500	-6.073%	439,146	+23.927%
2025-05-20	17.8900	17.8900	17.480000	17.6200	-1.729%	563,288	+16.402%
2025-05-19	17.7900	17.9600	17.760000	17.9300	-1.429%	418,589	+14.389%
2025-05-16	18.0500	18.2300	17.980000	18.1900	+0.553%	491,798	+12.754%
2025-05-15	18.4400	18.4550	17.870000	18.0900	-2.427%	484,423	+13.378%
2025-05-14	18.7000	18.8400	18.410000	18.5400	-0.803%	567,822	+10.626%
2025-05-13	18.8400	18.9050	18.670000	18.6900	0.000%	557,007	+9.738%
2025-05-12	18.9300	19.2100	18.680000	18.6900	+4.589%	705,838	+9.738%
2025-05-09	18.1100	18.2400	17.740000	17.8700	-0.887%	762,225	+14.773%
2025-05-08	17.5900	18.2200	17.585000	18.0300	+3.621%	409,983	+13.755%
2025-05-07	17.5000	17.6350	17.220000	17.4000	+0.520%	431,865	+17.874%
2025-05-06	17.4700	17.7600	17.260000	17.3100	-2.203%	534,113	+18.486%
2025-05-05	17.6300	18.1200	17.550000	17.7000	-0.673%	512,317	+15.876%
2025-05-02	17.9100	18.0579	17.720000	17.8200	+0.508%	536,322	+15.095%
2025-05-01	18.1300	18.2500	17.620000	17.7300	+0.510%	682,228	+15.680%
2025-04-30	17.7500	17.8700	17.360000	17.6400	-3.448%	801,877	+16.270%
2025-04-29	18.1900	18.3600	18.060000	18.2700	+0.274%	791,255	+12.261%
2025-04-28	18.2800	18.4950	17.900000	18.2200	-0.055%	780,823	+12.569%
2025-04-25	17.8700	18.4400	17.710000	18.2300	+1.503%	903,844	+12.507%
2025-04-24	16.8800	17.9800	16.820000	17.9600	+6.588%	859,645	+14.198%
2025-04-23	16.7350	17.3100	16.655000	16.8500	+4.012%	979,491	+21.721%
2025-04-22	15.8300	16.2300	15.720000	16.2000	+3.713%	797,118	+26.605%
2025-04-21	15.7100	15.8500	15.540100	15.6200	-2.314%	751,064	+31.306%
2025-04-17	15.9900	16.2000	15.910000	15.9900	+0.188%	814,927	+28.268%
2025-04-16	16.3200	16.6450	15.850000	15.9600	-3.331%	978,430	+28.509%
2025-04-15	16.2200	16.7400	16.220000	16.5100	+1.164%	1,153,717	+24.228%
2025-04-14	16.2600	16.4500	15.790000	16.3200	+2.771%	1,113,686	+25.674%
2025-04-11	15.4500	15.9550	15.100000	15.8800	+2.717%	1,020,943	+29.156%
2025-04-10	15.6900	15.8800	15.021100	15.4600	-3.796%	1,164,902	+32.665%
2025-04-09	14.1600	16.4700	14.154000	16.0700	+10.447%	1,430,902	+27.629%
2025-04-08	15.7000	15.8900	14.290000	14.5500	-4.653%	986,873	+40.962%
2025-04-07	14.6300	16.0500	14.560000	15.2600	+0.395%	1,216,142	+34.404%
2025-04-04	15.4000	15.4000	14.160000	15.2000	-4.881%	1,424,078	+34.934%
2025-04-03	17.1000	17.2250	15.870000	15.9800	-11.321%	1,258,981	+28.348%
2025-04-02	17.4600	18.2148	17.350000	18.0200	+1.066%	890,310	+13.818%
2025-04-01	17.6800	18.0700	17.454900	17.8300	-0.112%	977,123	+15.031%
2025-03-31	17.6000	18.0000	17.270000	17.8500	0.000%	1,125,388	+14.902%
2025-03-28	18.6100	18.8300	17.635000	17.8500	-4.698%	1,453,285	+14.902%
2025-03-27	19.6350	19.8500	18.170000	18.7300	-13.367%	3,788,414	+9.503%
2025-03-26	21.9600	22.0900	21.530000	21.6200	-0.826%	1,417,492	-5.134%
2025-03-25	22.0400	22.2720	21.595000	21.8000	-0.638%	1,358,872	-5.917%
2025-03-24	21.9100	22.1200	21.770000	21.9400	+2.523%	828,043	-6.518%
2025-03-21	21.5700	21.8600	21.330000	21.4000	-2.238%	1,374,802	-4.159%
2025-03-20	22.1600	22.4640	21.840000	21.8900	-2.625%	443,629	-6.304%
2025-03-19	22.0800	22.7600	22.040000	22.4800	+2.089%	624,773	-8.763%
2025-03-18	22.3600	22.4000	21.710000	22.0200	-2.394%	825,908	-6.857%
2025-03-17	21.7900	22.8650	21.715000	22.5600	+3.724%	820,258	-9.087%
2025-03-14	21.1500	22.3200	21.090000	21.7500	+4.367%	798,331	-5.701%
2025-03-13	21.4600	21.5700	20.670000	20.8400	-2.389%	594,153	-1.583%
2025-03-12	21.5800	21.5950	21.130000	21.3500	-0.234%	692,655	-3.934%
2025-03-11	21.6400	21.8400	21.240000	21.4000	-1.109%	493,627	-4.159%
2025-03-10	21.7700	21.9414	21.200000	21.6400	-2.566%	692,652	-5.222%
2025-03-07	21.7400	22.3500	21.560000	22.2100	+1.185%	661,041	-7.654%
2025-03-06	22.0200	22.3400	21.550000	21.9500	-1.746%	392,585	-6.560%
2025-03-05	22.2100	22.6200	21.920000	22.3400	+0.585%	549,249	-8.192%
2025-03-04	21.9100	22.6150	21.340000	22.2100	-0.359%	570,706	-7.654%
2025-03-03	22.6200	22.7800	22.230000	22.2900	-1.241%	607,483	-7.986%
2025-02-28	22.2500	22.7150	22.165000	22.5700	+0.849%	624,331	-9.127%
2025-02-27	23.3000	23.5100	22.370000	22.3800	-4.113%	403,865	-8.356%
2025-02-26	23.9600	24.3150	23.160000	23.3400	-2.179%	473,946	-12.125%
2025-02-25	24.2300	24.6150	23.830000	23.8600	-2.012%	476,006	-14.040%
2025-02-24	24.4600	24.5700	23.700000	24.3500	+0.247%	427,455	-15.770%
2025-02-21	25.6100	25.6400	23.920000	24.2900	-3.916%	651,328	-15.562%
2025-02-20	26.2300	26.3600	25.020000	25.2800	-4.242%	510,768	-18.869%
2025-02-19	25.8300	26.6200	25.825000	26.4000	+1.344%	512,603	-22.311%
2025-02-18	25.7200	26.0700	25.480000	26.0500	+1.204%	365,629	-21.267%
2025-02-14	26.3000	26.5310	25.500000	25.7400	-1.980%	340,152	-20.319%
2025-02-13	26.4000	26.6799	26.210000	26.2600	0.000%	409,660	-21.896%
2025-02-12	25.7200	26.3200	25.550100	26.2600	+0.922%	486,131	-21.896%
2025-02-11	25.9500	26.3200	25.670000	26.0200	-0.914%	395,794	-21.176%
2025-02-10	25.7900	26.3100	25.787000	26.2600	+2.259%	355,232	-21.896%
2025-02-07	26.2000	26.4400	25.580000	25.6800	-1.685%	501,993	-20.132%
2025-02-06	26.5000	26.8900	26.090000	26.1200	-0.571%	375,092	-21.478%
2025-02-05	25.9700	26.3300	25.775000	26.2700	+1.155%	465,819	-21.926%
2025-02-04	25.0400	25.9900	25.030000	25.9700	+3.714%	407,309	-21.024%
2025-02-03	24.6900	25.1550	24.010000	25.0400	-1.340%	542,612	-18.091%
2025-01-31	25.7500	26.3800	25.340000	25.3800	-1.130%	621,567	-19.188%
2025-01-30	25.6500	26.0300	25.560000	25.6700	+0.234%	365,011	-20.101%
2025-01-29	25.5700	25.7300	25.222000	25.6100	-0.234%	317,150	-19.914%
2025-01-28	25.7700	25.8400	25.350000	25.6700	-0.427%	360,650	-20.101%
2025-01-27	25.0600	26.2800	24.856000	25.7800	+2.383%	607,103	-20.442%
2025-01-24	25.5300	25.8300	25.150000	25.1800	-1.410%	411,590	-18.546%
2025-01-23	25.0800	25.6389	24.910000	25.5400	+1.551%	536,081	-19.695%
2025-01-22	24.6300	25.2700	24.499600	25.1500	+1.739%	574,962	-18.449%
2025-01-21	24.5500	24.9400	24.480000	24.7200	+1.187%	482,116	-17.031%
2025-01-17	24.6800	24.8300	24.190000	24.4300	+0.287%	459,791	-16.046%
2025-01-16	25.1300	25.3100	24.280000	24.3600	-2.871%	976,379	-15.805%
2025-01-15	26.6100	26.6440	24.800000	25.0800	-3.091%	1,049,886	-18.222%
2025-01-14	25.2500	26.0600	25.160000	25.8800	+3.894%	1,200,216	-20.750%
2025-01-13	25.0100	25.0905	24.490000	24.9100	-1.268%	665,655	-17.664%
2025-01-10	24.8100	25.5600	24.690000	25.2300	+0.839%	593,593	-18.708%
2025-01-08	25.1000	25.4050	24.720000	25.0200	-1.959%	756,031	-18.026%
2025-01-07	26.4900	26.6500	25.390000	25.5200	-3.879%	604,610	-19.632%
2025-01-06	26.9400	27.5000	26.480000	26.5500	-0.859%	687,295	-22.750%
2025-01-03	26.9800	27.1500	26.190000	26.7800	+0.112%	1,145,533	-23.413%
2025-01-02	27.9000	28.0200	26.510000	26.7500	-2.550%	532,532	-23.327%
2024-12-31	27.4800	27.8100	27.280000	27.4500	0.000%	647,052	-25.282%
2024-12-30	27.1700	27.6900	26.725000	27.4500	+0.146%	586,633	-25.282%
2024-12-27	27.5800	27.8400	27.010000	27.4100	-0.688%	599,121	-25.173%
2024-12-26	27.2200	27.7400	27.100000	27.6000	+1.508%	611,450	-25.688%
2024-12-24	27.3400	27.6150	27.130000	27.1900	-0.911%	283,341	-24.568%
2024-12-23	26.7100	27.6100	26.550000	27.4400	+2.121%	963,616	-25.255%
2024-12-20	26.7300	27.7000	26.700000	26.8700	-1.539%	935,240	-23.670%
2024-12-19	28.5700	28.6300	27.200000	27.2900	-3.261%	730,544	-24.844%
2024-12-18	29.3900	29.6750	27.910000	28.2100	-4.113%	1,259,946	-27.295%
2024-12-17	28.9300	29.9100	28.810000	29.4200	+1.239%	750,884	-30.286%
2024-12-16	29.0200	29.5300	28.690000	29.0600	+0.172%	863,904	-29.422%
2024-12-13	30.1200	30.1700	28.620000	29.0100	-4.226%	1,096,553	-29.300%
2024-12-12	30.1800	30.6500	29.390000	30.2900	-0.623%	795,407	-32.288%
2024-12-11	30.1600	30.9000	29.860000	30.4800	+1.431%	572,190	-32.710%
2024-12-10	30.1600	30.2450	29.670000	30.0500	-1.669%	778,408	-31.747%
2024-12-09	30.7900	31.7500	30.240000	30.5600	-0.229%	957,518	-32.886%
2024-12-06	31.4900	32.2900	29.650000	30.6300	-4.161%	1,830,783	-33.040%
2024-12-05	31.1600	34.8000	31.100000	31.9600	+23.065%	7,150,852	-35.826%
2024-12-04	24.8400	26.0700	24.670000	25.9700	+6.960%	1,931,899	-21.024%
2024-12-03	24.6100	24.9000	24.220000	24.2800	-1.740%	680,838	-15.527%
2024-12-02	24.9000	25.0450	23.830000	24.7100	-1.944%	973,774	-16.997%
2024-11-29	24.6200	25.3700	24.620000	25.2000	+2.481%	347,402	-18.611%
2024-11-27	24.4900	24.8950	24.390000	24.5900	+0.820%	499,742	-16.592%
2024-11-26	24.5500	24.8500	24.190000	24.3900	-1.732%	352,364	-15.908%
2024-11-25	24.7700	25.6450	24.770000	24.8200	+1.596%	779,172	-17.365%
2024-11-22	24.1300	24.4900	24.040000	24.4300	+2.475%	474,513	-16.046%
2024-11-21	23.5100	24.0500	23.290000	23.8400	+2.362%	639,367	-13.968%
2024-11-20	23.2200	23.4000	22.860000	23.2900	+0.475%	508,610	-11.936%
2024-11-19	22.9500	23.2800	22.860000	23.1800	-0.344%	556,785	-11.519%
2024-11-18	23.5700	23.7300	22.980000	23.2600	-0.937%	526,598	-11.823%
2024-11-15	24.8000	24.8400	23.400000	23.4800	-4.824%	652,085	-12.649%
2024-11-14	25.7500	25.9200	24.380000	24.6700	-4.008%	877,020	-16.863%
2024-11-13	25.1300	26.1294	25.060000	25.7000	+3.089%	1,349,251	-20.195%
2024-11-12	24.7400	25.1500	24.520000	24.9300	-0.280%	1,057,539	-17.730%
2024-11-11	24.7000	25.1500	24.070000	25.0000	+2.669%	696,896	-17.960%
2024-11-08	24.0900	24.7500	24.080000	24.3500	+1.416%	542,682	-15.770%
2024-11-07	24.1400	24.2351	23.810000	24.0100	+1.351%	561,841	-14.577%
2024-11-06	23.2200	23.7400	23.068400	23.6900	+7.001%	959,704	-13.423%
2024-11-05	22.1300	22.3900	21.820000	22.1400	+0.912%	488,011	-7.362%
2024-11-04	21.3800	22.0900	21.275000	21.9400	+2.237%	606,973	-6.518%
2024-11-01	21.4600	21.7000	21.310000	21.4600	+0.751%	376,522	-4.427%
2024-10-31	21.8500	22.0900	21.290000	21.3000	-2.917%	454,187	-3.709%
2024-10-30	21.6600	22.2500	21.660000	21.9400	+0.320%	392,161	-6.518%
2024-10-29	21.8800	22.2200	21.687300	21.8700	-0.861%	406,056	-6.219%
2024-10-28	22.1100	22.3343	21.960000	22.0600	+0.823%	293,787	-7.026%
2024-10-25	21.9200	22.4100	21.800000	21.8800	+0.091%	551,241	-6.261%
2024-10-24	21.9600	22.0300	21.755000	21.8600	-0.137%	507,941	-6.176%
2024-10-23	22.0600	22.2500	21.600000	21.8900	-0.590%	764,130	-6.304%
2024-10-22	22.5200	22.6746	21.540000	22.0200	-2.264%	1,013,558	-6.857%
2024-10-21	22.8100	23.1200	22.500000	22.5300	-1.487%	510,494	-8.966%
2024-10-18	23.0700	23.2000	22.730000	22.8700	-0.479%	684,214	-10.319%
2024-10-17	23.1600	23.3050	22.760000	22.9800	-0.777%	589,260	-10.748%
2024-10-16	23.4600	23.5500	23.130000	23.1600	-1.110%	587,765	-11.442%
2024-10-15	23.2500	23.8700	23.250000	23.4200	-0.128%	1,046,514	-12.425%
2024-10-14	23.4000	23.4700	23.010000	23.4500	+0.342%	589,635	-12.537%
2024-10-11	23.1100	23.4700	22.910000	23.3700	+1.300%	762,239	-12.238%
2024-10-10	23.3300	23.3300	22.655000	23.0700	-2.246%	1,224,975	-11.097%
2024-10-09	24.0000	24.2200	23.485000	23.6000	-1.585%	754,818	-13.093%
2024-10-08	23.6900	23.9800	23.000000	23.9800	+1.783%	1,440,410	-14.470%
2024-10-07	23.7600	24.0150	23.460000	23.5600	-0.967%	483,077	-12.946%
2024-10-04	24.0500	24.2400	23.660000	23.7900	+0.337%	860,917	-13.787%
2024-10-03	23.8700	24.0000	23.380000	23.7100	-1.577%	625,903	-13.496%
2024-10-02	24.4400	24.6150	24.055000	24.0900	-1.794%	576,449	-14.861%
2024-10-01	25.4900	25.5800	24.170000	24.5300	-3.158%	1,177,667	-16.388%
2024-09-30	25.3700	25.9700	25.160000	25.3300	-0.939%	889,749	-19.029%
2024-09-27	25.6800	25.9000	25.360000	25.5700	+0.472%	795,212	-19.789%
2024-09-26	25.4000	25.6600	25.210000	25.4500	+2.456%	537,412	-19.411%
2024-09-25	24.9200	25.0800	24.740000	24.8400	-0.281%	693,968	-17.432%
2024-09-24	25.1500	25.4300	24.660000	24.9100	0.000%	766,820	-17.664%
2024-09-23	25.0900	25.3550	24.710000	24.9100	-0.717%	711,995	-17.664%
2024-09-20	25.7000	25.7300	24.980000	25.0900	-3.870%	1,392,002	-18.254%
2024-09-19	26.8600	26.9000	25.590000	26.1000	-0.382%	1,314,262	-21.418%
2024-09-18	26.2400	26.7200	25.905000	26.2000	-0.983%	583,078	-21.718%
2024-09-17	26.5000	27.1100	26.190000	26.4600	+0.379%	642,665	-22.487%
2024-09-16	26.4300	26.8600	26.120000	26.3600	-0.076%	1,014,859	-22.193%
2024-09-13	25.2700	26.4500	25.000000	26.3800	+5.225%	1,026,621	-22.252%
2024-09-12	25.8700	26.1600	24.840000	25.0700	-3.428%	1,005,697	-18.189%
2024-09-11	25.7500	26.0050	25.400000	25.9600	+0.270%	1,319,194	-20.994%
2024-09-10	25.9800	26.0900	25.500000	25.8900	+0.310%	729,720	-20.780%
2024-09-09	26.4100	26.4200	25.460000	25.8100	-1.526%	1,174,972	-20.535%
2024-09-06	26.7800	26.9000	26.000000	26.2100	-1.243%	1,480,836	-21.747%
2024-09-05	26.1000	27.4700	25.170000	26.5400	-11.148%	2,994,372	-22.720%
2024-09-04	30.0000	30.1800	29.255000	29.8700	-1.027%	992,906	-31.336%
2024-09-03	31.1800	31.4700	30.088800	30.1800	-4.342%	963,350	-32.041%
2024-08-30	31.9900	32.0400	31.230000	31.5500	-0.817%	792,095	-34.992%
2024-08-29	32.1200	32.3800	31.780000	31.8100	+0.094%	700,898	-35.523%
2024-08-28	32.0100	32.3750	31.565000	31.7800	-1.701%	813,427	-35.463%
2024-08-27	32.5100	32.7800	32.300000	32.3300	-1.762%	435,808	-36.560%
2024-08-26	33.1400	33.5500	32.780000	32.9100	+0.061%	450,766	-37.679%
2024-08-23	32.8700	33.3400	32.750000	32.8900	+1.262%	584,862	-37.641%
2024-08-22	33.1400	33.4400	32.420000	32.4800	-2.080%	375,491	-36.853%
2024-08-21	33.2700	33.2700	32.810000	33.1700	+0.485%	422,255	-38.167%
2024-08-20	33.2700	33.4300	32.760000	33.0100	-0.930%	310,953	-37.867%
2024-08-19	32.9400	33.4700	32.835000	33.3200	+1.585%	356,795	-38.445%
2024-08-16	33.0000	33.4300	32.711000	32.8000	-0.876%	267,690	-37.470%
2024-08-15	32.1400	33.4100	32.140000	33.0900	+5.048%	421,354	-38.018%
2024-08-14	31.9200	32.1100	31.490000	31.5000	-1.006%	248,366	-34.889%
2024-08-13	31.3200	31.8500	31.240000	31.8200	+2.711%	365,828	-35.544%
2024-08-12	32.1600	32.2700	30.900000	30.9800	-4.176%	546,693	-33.796%
2024-08-09	33.3700	33.4100	32.090000	32.3300	-3.348%	766,716	-36.560%
2024-08-08	32.9300	33.4700	32.190000	33.4500	+3.082%	516,052	-38.685%
2024-08-07	33.4400	33.4400	32.340000	32.4500	-0.795%	478,090	-36.795%
2024-08-06	32.3100	33.6100	32.040000	32.7100	+0.863%	649,859	-37.297%
2024-08-05	31.0800	32.9400	30.340000	32.4300	-1.608%	690,920	-36.756%
2024-08-02	32.6800	33.5950	32.600000	32.9600	-3.682%	711,438	-37.773%
2024-08-01	36.0900	36.5500	33.670000	34.2200	-5.313%	517,422	-40.064%
2024-07-31	36.0200	37.3100	35.700000	36.1400	+1.717%	805,222	-43.248%
2024-07-30	35.4000	35.8500	34.970000	35.5300	+1.081%	487,514	-42.274%
2024-07-29	35.3000	35.5200	34.470000	35.1500	-0.284%	571,166	-41.650%
2024-07-26	35.9000	36.2300	35.120000	35.2500	-0.592%	521,902	-41.816%
2024-07-25	33.9500	35.5000	33.640000	35.4600	+4.694%	1,019,346	-42.160%
2024-07-24	34.4400	35.0600	33.710000	33.8700	-2.364%	419,097	-39.445%
2024-07-23	33.9700	35.0600	33.520000	34.6900	+1.910%	1,354,588	-40.876%
2024-07-22	34.3300	34.5500	33.810000	34.0400	+0.472%	694,860	-39.747%
2024-07-19	33.3000	33.9100	32.940000	33.8800	+1.742%	758,678	-39.463%
2024-07-18	33.5000	34.1900	33.160000	33.3000	-1.128%	720,058	-38.408%
2024-07-17	32.5800	33.6900	32.580000	33.6800	+0.597%	672,309	-39.103%
2024-07-16	32.6300	33.8600	32.465000	33.4800	+3.717%	846,375	-38.740%
2024-07-15	32.2300	32.9700	32.095000	32.2800	+0.812%	472,859	-36.462%
2024-07-12	32.0900	32.6900	31.850000	32.0200	+0.755%	451,783	-35.946%
2024-07-11	31.3300	32.0098	31.070000	31.7800	+3.856%	793,657	-35.463%
2024-07-10	30.5300	30.7200	30.160000	30.6000	+0.724%	420,101	-32.974%
2024-07-09	31.1100	31.1100	30.010000	30.3800	-2.472%	857,194	-32.488%
2024-07-08	31.4600	31.6500	30.810000	31.1500	-0.543%	814,354	-34.157%
2024-07-05	31.8400	32.0800	31.300000	31.3200	-2.094%	419,179	-34.515%
2024-07-03	31.9000	32.3300	31.700000	31.9900	+0.282%	217,749	-35.886%
2024-07-02	32.6200	32.7600	31.630000	31.9000	-2.207%	412,295	-35.705%
2024-07-01	32.4200	32.7600	31.360000	32.6200	+1.304%	1,094,028	-37.124%
2024-06-28	33.0200	33.1200	31.860000	32.2000	-1.499%	2,797,383	-36.304%
2024-06-27	31.2600	32.8200	31.190000	32.6900	+5.384%	1,107,947	-37.259%
2024-06-26	33.5200	33.5200	30.945000	31.0200	-8.089%	1,178,581	-33.881%
2024-06-25	34.1000	34.9700	33.560000	33.7500	-1.489%	768,269	-39.230%
2024-06-24	34.1600	34.4400	33.910000	34.2600	+0.205%	686,544	-40.134%
2024-06-21	34.3500	34.4300	34.000000	34.1900	-0.812%	797,181	-40.012%
2024-06-20	34.9100	35.3800	33.750000	34.4700	-1.430%	1,404,186	-40.499%
2024-06-18	34.9400	35.4100	34.770000	34.9700	-0.114%	544,438	-41.350%
2024-06-17	35.6000	35.7500	34.540000	35.0100	-2.425%	598,180	-41.417%
2024-06-14	35.6100	35.9540	35.195000	35.8800	+0.504%	383,115	-42.837%
2024-06-13	37.1600	37.2500	35.465000	35.7000	-4.110%	498,388	-42.549%
2024-06-12	37.8200	38.1700	37.050000	37.2300	+1.610%	767,644	-44.910%
2024-06-11	35.6900	36.7100	35.550000	36.6400	+1.552%	735,135	-44.023%
2024-06-10	36.4700	36.5800	35.440000	36.0800	-1.903%	992,433	-43.154%
2024-06-07	35.5600	36.9400	35.560000	36.7800	+1.100%	1,037,121	-44.236%
2024-06-06	34.8200	36.9800	34.400000	36.3800	+4.781%	1,699,838	-43.623%

document.getElementById("v2zQ6x").onerror = function(){this.style.display='none';}; .dark-mode .KrNqP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KrNqP3{ color: #333333; background-color: white; border: 2px solid #333333; }VRNTVerint Systems Incstock NASDAQ

VRNT
Verint Systems Inc
stock NASDAQ