Verint Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.63	20.73	19.24	20.51	20.51	5.13%	1,295,129
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
Jul 17, 2025	20.52	21.24	20.30	20.56	20.56	0.93%	1,127,619
Jul 16, 2025	20.03	20.42	19.57	20.37	20.37	2.77%	1,071,257
Jul 15, 2025	20.20	20.70	19.82	19.82	19.82	-1.25%	1,165,436
Jul 14, 2025	20.49	20.61	20.02	20.07	20.07	-3.18%	1,257,415
Jul 11, 2025	21.54	21.65	20.63	20.73	20.73	-4.82%	1,562,726
Jul 10, 2025	21.68	21.81	21.35	21.78	21.78	-0.05%	1,071,225
Jul 9, 2025	21.99	22.42	21.70	21.79	21.79	-0.41%	1,580,048
Jul 8, 2025	21.45	21.96	21.25	21.88	21.88	3.21%	1,908,237
Jul 7, 2025	21.08	21.77	20.87	21.20	21.20	-1.44%	1,698,742
Jul 3, 2025	21.19	21.52	20.25	21.51	21.51	0.33%	3,316,242
Jul 2, 2025	19.51	21.71	19.13	21.44	21.44	15.33%	11,828,770
Jul 1, 2025	19.99	22.84	18.50	18.59	18.59	-5.49%	7,253,766
Jun 30, 2025	18.85	19.76	18.60	19.67	19.67	4.74%	2,250,976
Jun 27, 2025	19.90	19.92	18.56	18.78	18.78	-3.15%	2,967,274
Jun 26, 2025	18.01	19.72	17.84	19.39	19.39	7.19%	3,782,366
Jun 25, 2025	17.96	18.21	17.39	18.09	18.09	1.06%	1,723,025
Jun 24, 2025	17.24	18.08	17.11	17.90	17.90	5.67%	1,425,495
Jun 23, 2025	16.47	17.02	16.39	16.94	16.94	1.62%	1,698,700
Jun 20, 2025	16.71	17.02	16.35	16.67	16.67	1.46%	1,489,916
Jun 18, 2025	17.19	17.41	16.23	16.43	16.43	-4.48%	3,813,322
Jun 17, 2025	17.26	17.47	17.06	17.20	17.20	-1.71%	959,731
Jun 16, 2025	17.32	17.53	17.02	17.50	17.50	1.92%	947,027
Jun 13, 2025	17.88	17.97	17.14	17.17	17.17	-6.28%	918,880
Jun 12, 2025	18.75	18.80	18.18	18.32	18.32	-3.27%	1,067,368
Jun 11, 2025	19.34	19.53	18.91	18.94	18.94	-1.25%	1,275,381
Jun 10, 2025	19.14	19.65	18.94	19.18	19.18	0.37%	1,322,189
Jun 9, 2025	19.26	19.50	18.92	19.11	19.11	0.10%	1,159,240
Jun 6, 2025	18.96	19.15	18.30	19.09	19.09	1.65%	1,418,221
Jun 5, 2025	21.94	22.04	18.75	18.78	18.78	2.43%	4,370,984
Jun 4, 2025	17.92	18.44	17.90	18.34	18.34	2.95%	2,076,178
Jun 3, 2025	17.20	17.90	17.03	17.81	17.81	3.43%	990,004