Verint Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	20.28	20.30	20.25	20.26	20.26	-0.05%	1,104,215
Sep 25, 2025	20.27	20.29	20.25	20.27	20.27	0.15%	1,945,490
Sep 24, 2025	20.30	20.31	20.24	20.24	20.24	-0.20%	3,427,741
Sep 23, 2025	20.29	20.31	20.28	20.28	20.28	-0.05%	1,603,672
Sep 22, 2025	20.28	20.31	20.27	20.29	20.29	0.05%	1,083,045
Sep 19, 2025	20.32	20.32	20.26	20.28	20.28	-0.05%	1,924,622
Sep 18, 2025	20.34	20.35	20.29	20.29	20.29	-0.10%	1,534,058
Sep 17, 2025	20.31	20.37	20.30	20.31	20.31	-0.05%	2,031,194
Sep 16, 2025	20.31	20.33	20.30	20.32	20.32	0.05%	1,156,820
Sep 15, 2025	20.33	20.33	20.29	20.31	20.31	-0.10%	3,487,960
Sep 12, 2025	20.34	20.35	20.32	20.33	20.33	-0.10%	2,101,877
Sep 11, 2025	20.35	20.37	20.34	20.35	20.35	0.10%	638,693
Sep 10, 2025	20.33	20.35	20.32	20.33	20.33	-	1,346,712
Sep 9, 2025	20.36	20.36	20.31	20.33	20.33	-0.05%	2,063,938
Sep 8, 2025	20.37	20.38	20.30	20.34	20.34	-0.10%	4,560,490
Sep 5, 2025	20.38	20.41	20.34	20.36	20.36	-	1,487,317
Sep 4, 2025	20.40	20.41	20.34	20.36	20.36	-0.24%	2,228,521
Sep 3, 2025	20.37	20.42	20.34	20.41	20.41	0.25%	3,353,418
Sep 2, 2025	20.34	20.42	20.32	20.36	20.36	-0.15%	1,792,556
Aug 29, 2025	20.39	20.41	20.36	20.39	20.39	-	1,983,590
Aug 28, 2025	20.36	20.41	20.31	20.39	20.39	0.05%	1,528,273
Aug 27, 2025	20.35	20.43	20.33	20.38	20.38	0.20%	1,705,932
Aug 26, 2025	20.20	20.40	20.20	20.34	20.34	0.69%	6,393,117
Aug 25, 2025	20.18	20.25	20.17	20.20	20.20	-1.32%	23,446,632
Aug 22, 2025	19.39	20.56	19.27	20.47	20.47	6.01%	1,424,127
Aug 21, 2025	18.59	19.38	18.40	19.31	19.31	2.71%	1,092,792
Aug 20, 2025	19.07	19.15	18.66	18.80	18.80	-1.42%	575,994
Aug 19, 2025	19.51	19.68	18.82	19.07	19.07	-2.00%	747,529
Aug 18, 2025	19.44	19.76	19.21	19.46	19.46	-0.15%	618,990
Aug 15, 2025	19.93	20.03	19.37	19.49	19.49	-1.47%	999,980
Aug 14, 2025	20.13	20.25	19.48	19.78	19.78	-3.56%	891,658
Aug 13, 2025	19.63	20.73	19.24	20.51	20.51	5.13%	1,295,152
Aug 12, 2025	20.08	20.19	19.30	19.51	19.51	-2.30%	1,064,439
Aug 11, 2025	21.05	21.42	19.91	19.97	19.97	-4.95%	910,651
Aug 8, 2025	21.07	21.29	20.87	21.01	21.01	0.67%	691,461
Aug 7, 2025	21.88	21.88	20.57	20.87	20.87	-4.35%	1,115,591
Aug 6, 2025	21.06	21.88	20.88	21.82	21.82	4.10%	874,903
Aug 5, 2025	21.35	21.49	20.88	20.96	20.96	-0.85%	835,821
Aug 4, 2025	20.52	21.22	20.49	21.14	21.14	4.55%	974,160
Aug 1, 2025	20.85	21.06	20.03	20.22	20.22	-4.98%	1,147,529
Jul 31, 2025	21.58	21.77	21.02	21.28	21.28	-1.25%	932,809
Jul 30, 2025	21.89	22.29	21.38	21.55	21.55	-1.15%	782,395
Jul 29, 2025	21.60	21.92	21.19	21.80	21.80	1.07%	1,125,341
Jul 28, 2025	21.90	22.17	21.56	21.57	21.57	-1.33%	1,010,770
Jul 25, 2025	22.13	22.25	21.74	21.86	21.86	-1.20%	803,856
Jul 24, 2025	22.15	22.44	21.99	22.13	22.13	-0.52%	650,277
Jul 23, 2025	22.41	22.68	22.03	22.24	22.24	-0.13%	994,743
Jul 22, 2025	21.87	22.39	21.66	22.27	22.27	3.10%	1,245,365
Jul 21, 2025	20.85	21.78	20.81	21.60	21.60	3.80%	1,056,222
Jul 18, 2025	21.59	21.77	20.72	20.81	20.81	1.22%	1,138,689