Quantcast
VRNT

Verint Systems Inc. Common Stock Historical Stock Prices

$54.81
*  
1.20
2.14%
Get VRNT Alerts
*Delayed - data as of Jun. 17, 2019 15:05 ET  -  Find a broker to begin trading VRNT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    VRNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:05 55.91 56.11 54.78 54.81 335,997
06/14/2019 56.28 56.33 55.44 56.01 448,536
06/13/2019 56.37 57.02 55.8088 56.55 1,023,073
06/12/2019 56.66 56.97 55.95 56.22 421,864
06/11/2019 57.5 57.5 56.44 56.87 509,416
06/10/2019 56.99 57.4 56.65 56.94 540,119
06/07/2019 56.96 57.37 56.39 56.63 465,674
06/06/2019 56.9 57.09 56.33 56.79 335,669
06/05/2019 57.32 58 56.45 57.09 433,946
06/04/2019 56.87 56.98 56.08 56.96 786,332
06/03/2019 56.22 57.56 55.56 56.1 654,563
05/31/2019 56.44 57.04 55.6845 56.75 832,033
05/30/2019 59.46 59.98 55.93 57.02 1,441,321
05/29/2019 57.36 57.89 56.73 57.46 1,004,188
05/28/2019 56.43 58.26 56.43 57.64 800,806
05/24/2019 55.57 56.2928 54.99 56.19 764,344
05/23/2019 57.5 58.025 54.56 55.49 4,295,283
05/22/2019 61.23 61.85 61.05 61.17 772,240
05/21/2019 62.84 62.84 60.98 61.33 1,179,829
05/20/2019 60.93 61.22 59.97 60.83 476,884
05/17/2019 61.61 62.12 60.89 61.26 262,834
05/16/2019 60.96 62.59 60.79 62.24 516,452
05/15/2019 60.65 61.03 60.22 60.57 422,926
05/14/2019 60.23 61.54 60.23 61.16 388,186
05/13/2019 60.32 60.665 59.7 59.88 421,386
05/10/2019 61.02 61.79 60.2 61.61 220,669
05/09/2019 61.46 62 60.4347 61.32 451,375
05/08/2019 62 62.535 61.62 62.27 343,774
05/07/2019 61.75 62.18 61 62.1 489,696
05/06/2019 60.37 62.48 60.035 62.42 545,210
05/03/2019 60.59 61.295 60.35 61.28 328,986
05/02/2019 60.02 60.68 59.525 60.24 308,876
05/01/2019 60.56 60.7978 59.8447 60.1 345,782
04/30/2019 60.7 60.8326 59.98 60.39 469,929
04/29/2019 60.95 61.4194 60.77 60.81 338,181
04/26/2019 60.75 61.2 60.2602 60.87 453,547
04/25/2019 61.34 61.59 60.16 60.75 1,039,256
04/24/2019 61.83 62.38 60.861 61.32 662,185
04/23/2019 61.75 62.67 61.585 61.62 601,805
04/22/2019 60.55 61.63 60.3 61.59 638,961
04/18/2019 60.14 60.81 59.83 60.59 669,570
04/17/2019 61.92 61.92 59.28 60.21 1,237,075
04/16/2019 62.01 62.29 61.1301 61.7 662,040
04/15/2019 63.84 63.94 61.67 61.83 722,069
04/12/2019 63.21 63.865 62.76 63.81 999,975
04/11/2019 62.93 63.16 62.62 63.09 683,826
04/10/2019 61.89 63.27 61.86 62.56 862,122
04/09/2019 60.97 62.14 60.97 62.04 583,804
04/08/2019 60.75 61.39 59.69 61.32 413,457
04/05/2019 59.36 61.31 59.36 60.75 783,826
04/04/2019 60.64 60.65 58.89 59.36 807,285
04/03/2019 61.5 61.7495 60.24 60.39 802,039
04/02/2019 60.45 61.93 59.91 61.49 700,556
04/01/2019 60.42 60.7 58.83 60.53 898,090
03/29/2019 59.36 61.5899 59.09 59.86 1,452,929
03/28/2019 57.01 59 56.5 58.9 2,577,987
03/27/2019 51.58 52.32 50.63 51.54 526,535
03/26/2019 51.51 52.295 51.26 51.7 460,552
03/25/2019 50.61 51.46 49.95 51.2 452,353
03/22/2019 52.58 52.74 50.91 50.95 388,047
03/21/2019 52.07 52.94 52.07 52.94 525,270
03/20/2019 52.45 52.85 51.61 52.3 413,409
03/19/2019 52.99 53.04 52.39 52.48 481,214
03/18/2019 52.51 53.29 52.35 52.83 191,521
03/15/2019 52.67 53.02 52.37 52.6 958,882
03/14/2019 52.59 52.865 52.09 52.66 181,423
03/13/2019 52.68 53.02 52.42 52.56 182,034
03/12/2019 52.43 52.71 51.76 52.47 302,758
03/11/2019 52.11 52.51 51.68 52.29 441,220
03/08/2019 51.42 52.08 50.92 52.05 183,286
03/07/2019 51.92 52.56 51.605 51.92 181,877
03/06/2019 52.35 52.535 51.64 52 244,136
03/05/2019 52.52 53.02 52.085 52.34 181,607
03/04/2019 53.91 54 51.885 52.73 281,259
03/01/2019 53.64 53.96 53.14 53.88 186,139
02/28/2019 53.33 53.58 52.94 53.25 251,997
02/27/2019 53.02 53.34 52.8 53.3 387,192
02/26/2019 53.7 53.7 52.8 53.18 663,183
02/25/2019 53.6 54.22 53.42 53.77 341,359
02/22/2019 53.12 53.65 53 53.3 332,577
02/21/2019 51.65 52.68 51.51 52.54 337,286
02/20/2019 52.15 52.34 51.51 51.7 250,551
02/19/2019 52.25 53.1148 52.06 52.45 253,744
02/15/2019 52.43 52.5 51.355 52.39 366,444
02/14/2019 50.47 52.4 50.2009 52.17 797,424
02/13/2019 52.25 52.42 50.71 50.75 470,646
02/12/2019 51.69 52.08 51.57 51.89 220,392
02/11/2019 51.38 51.53 50.96 51.52 257,176
02/08/2019 50.19 51.1 50.02 51.03 432,766
02/07/2019 50.58 50.755 49.85 50.69 327,714
02/06/2019 50.1 50.79 49.89 50.76 342,925
02/05/2019 50 50.79 49.64 50.05 607,021
02/04/2019 48.98 50 48.77 49.96 372,195
02/01/2019 48.53 48.95 48.36 48.77 279,024
01/31/2019 47.78 48.48 47.78 48.37 343,003
01/30/2019 46.75 47.8 46.35 47.78 195,443
01/29/2019 46.89 46.94 46.365 46.64 160,623
01/28/2019 46.74 47.11 46.35 46.96 326,767
01/25/2019 46.5 47.48 46.44 47.1 395,042
01/24/2019 45.85 46.43 45.58 46.19 345,165
01/23/2019 46.77 47.144 45.415 45.84 302,367
01/22/2019 46.2 46.63 45.96 46.59 259,904
01/18/2019 46.45 47.19 46.25 46.58 354,231
01/17/2019 45.54 46.51 45.3971 46.41 378,786
01/16/2019 45.66 45.9 44.715 45.78 305,615
01/15/2019 44.54 45.63 44.16 45.6 315,251
01/14/2019 45.16 45.16 44.4 44.53 307,236
01/11/2019 44.04 45.54 43.762 45.42 388,568
01/10/2019 44.17 44.45 43.61 44.31 319,071
01/09/2019 43.5 44.13 43.4 43.98 498,329
01/08/2019 42.98 43.5 42.41 43.31 651,684
01/07/2019 42.24 43.38 42.02 42.7 516,650
01/04/2019 41.3 43.8 41.06 42.21 406,369
01/03/2019 41.91 42.18 40.63 40.65 365,762
01/02/2019 41.62 42.34 41.18 42.34 621,501
12/31/2018 42.48 42.76 41.34 42.31 331,668
12/28/2018 42.56 42.99 41.92 41.98 390,832
12/27/2018 41.89 42.38 40.83 42.38 343,352
12/26/2018 40.59 42.21 39.96 42.2 450,811
12/24/2018 41.8 41.87 40.43 40.51 229,438
12/21/2018 44.6 44.6 41.58 41.63 941,489
12/20/2018 45.18 45.6 44.1068 44.6 405,424
12/19/2018 44.81 46.355 44.67 45.33 558,235
12/18/2018 46.25 46.73 44.65 44.8 626,006
12/17/2018 46.76 47.33 45.88 46.25 878,534
12/14/2018 46.1 47.32 45.63 46.86 396,116
12/13/2018 47.41 47.79 46.68 46.71 437,704
12/12/2018 46.64 47.88 46.59 47.51 588,486
12/11/2018 45.78 46.35 45 45.95 628,626
12/10/2018 45.03 45.86 41.8 44.83 388,384
12/07/2018 46.1 46.63 44.81 45.02 506,538
12/06/2018 42.31 45.88 41.51 45.83 706,259
12/04/2018 44.63 45.359 43.29 43.35 537,972
12/03/2018 46.02 46.075 44.64 45 278,180
11/30/2018 44.49 45.49 44.25 45.43 459,052
11/29/2018 44.8 45.15 44.0472 44.57 247,491
11/28/2018 44.09 45.47 43.83 45.13 330,577
11/27/2018 43.76 44.29 43.26 43.74 246,864
11/26/2018 43.55 44.31 43.38 44.12 174,986
11/23/2018 42.59 43.51 42.32 43.2 85,750
11/21/2018 42.33 43.32 42.12 43.05 200,398
11/20/2018 42.71 43.26 41.94 41.96 453,535
11/19/2018 43.77 43.82 42.71 43.09 416,486
11/16/2018 44.63 45.27 44.2 44.51 325,141
11/15/2018 43.34 45.17 43.2 45 253,719
11/14/2018 44.44 45.03 43.45 43.51 327,767
11/13/2018 44.86 45.14 43.945 44.09 360,294
11/12/2018 46.98 46.98 44.635 44.68 315,513
11/09/2018 47.15 47.15 46.05 47 195,196
11/08/2018 47.53 47.94 46.83 47.43 262,175
11/07/2018 46.09 47.79 45.85 47.53 322,175
11/06/2018 45.49 46.33 45.205 45.97 209,413
11/05/2018 45.9 46.3 44.92 45.59 251,524
11/02/2018 46.33 46.67 45.45 45.95 181,902
11/01/2018 45.91 46.1 45.45 46.03 187,120
10/31/2018 44.98 46.17 44.69 45.67 369,376
10/30/2018 43.56 44.58 42.76 44.51 268,479
10/29/2018 45.7 46.25 43.19 43.65 405,307
10/26/2018 44.62 45.42 43.6207 44.87 302,474
10/25/2018 45 45.88 44.84 45.25 325,984
10/24/2018 45.63 46.0696 44.45 44.5 529,595
10/23/2018 44.81 46.14 44.39 45.57 254,636
10/22/2018 45.64 46.28 45.39 45.57 239,916
10/19/2018 46.1 46.44 44.98 45.59 283,918
10/18/2018 46.41 46.9697 45.67 45.77 267,880
10/17/2018 46.28 46.8 45.47 46.66 244,229
10/16/2018 45.17 46.62 44.7 46.42 295,126
10/15/2018 44.7 44.95 44.13 44.69 245,810
10/12/2018 45.23 45.37 44.01 44.7 419,763
10/11/2018 44.6 45.35 44.33 44.35 525,741
10/10/2018 46.6 46.6 44.82 44.89 578,407
10/09/2018 45.94 47.34 45.7086 46.81 456,263
10/08/2018 47.37 47.5 45.58 46.16 310,918
10/05/2018 48.44 48.655 46.93 47.42 398,722
10/04/2018 48.8 49.01 48.32 48.41 330,251
10/03/2018 48.61 49.35 48.4 48.99 308,058
10/02/2018 48.87 48.94 48.26 48.36 292,310
10/01/2018 50.33 50.385 48.81 48.99 173,652
09/28/2018 49.55 50.5 49.5 50.1 461,744
09/27/2018 49.8 50.05 49.5 49.7 481,025
09/26/2018 49.5 49.9 49.15 49.75 492,126
09/25/2018 49.35 49.65 48.95 49.5 414,167
09/24/2018 48.3 49.55 47.9 49.4 475,020
09/21/2018 47.45 48.65 47.4 48.4 1,009,611
09/20/2018 47.2 47.6 47 47.45 343,961
09/19/2018 47 47.125 46.3 46.8 337,068
09/18/2018 46.55 47.35 46.0525 46.95 270,167
09/17/2018 47.9 48.15 46.575 46.7 351,701
09/14/2018 48.45 48.75 48 48.05 214,683
09/13/2018 48.9 49.1 48.05 48.4 362,602
09/12/2018 48.1 49 47.65 48.8 585,461
09/11/2018 48.45 48.9 47.6 48.05 785,902
09/10/2018 50.55 51 48.7 48.8 592,216
09/07/2018 51.7 51.7 50 50.75 589,390
09/06/2018 52 52.45 49.3 51.7 1,979,885
09/05/2018 48 48 45.9 47.2 650,461
09/04/2018 48.45 48.6 47.725 48.15 629,967
08/31/2018 48.65 48.8 48.05 48.55 436,336
08/30/2018 49.85 49.95 48.65 48.8 357,937
08/29/2018 49.35 49.6 49.1 49.6 243,470
08/28/2018 49.15 49.35 48.65 49.2 191,287
08/27/2018 49.45 49.7 48.85 48.95 253,752
08/24/2018 48.85 49.25 48.8 49.25 185,075
08/23/2018 48.7 49.3 48.55 48.8 197,219
08/22/2018 48.8 48.8 48.15 48.7 309,248
08/21/2018 47.85 48.6 47.6 48.3 141,447
08/20/2018 47.6 47.975 46.95 47.85 165,621
08/17/2018 47.4 47.55 46.95 47.55 174,056
08/16/2018 47.55 47.7 47.25 47.45 193,439
08/15/2018 47.6 47.85 47.1 47.25 235,227
08/14/2018 47.25 47.95 47.05 47.8 169,936
08/13/2018 46.9 47.4 46.4 47.15 260,113
08/10/2018 46.4 46.95 46.15 46.9 119,201
08/09/2018 46.75 47.1 46.7 46.7 137,531
08/08/2018 46.7 46.9 46.1265 46.8 133,207
08/07/2018 46.9 47.1 46.3 46.55 157,149
08/06/2018 46.1 46.75 46 46.75 171,681
08/03/2018 46.05 46.3 45.35 46.1 229,086
08/02/2018 45.15 46 45 45.9 243,741
08/01/2018 45.05 45.25 44.6 45.2 230,784
07/31/2018 45.15 45.4 44.6 44.9 331,893
07/30/2018 45.6 46 44.75 44.95 238,773
07/27/2018 46.95 47 45.55 45.75 291,153
07/26/2018 47.25 47.6 46.85 47 255,578
07/25/2018 47 47.35 46.8 47.1 354,485
07/24/2018 47.95 48.05 46.65 47.05 271,174
07/23/2018 48.1 48.3002 47.35 47.6 375,621
07/20/2018 48.3 48.725 48.05 48.35 220,180
07/19/2018 48.4 48.55 47.9 48.4 194,824
07/18/2018 48.7 49 48.1 48.45 170,371
07/17/2018 48.1 48.6 47.8 48.55 230,323
07/16/2018 48.4 48.6 47.65 48.05 312,593
07/13/2018 48.9 49.1 48.1 48.5 568,407
07/12/2018 46.9 48.9 46.6798 48.75 1,025,330
07/11/2018 46.85 47.6 46.55 46.75 322,020
07/10/2018 47.3 47.3 46.75 47.1 383,300
07/09/2018 46.5 47.4 46.45 47.35 333,254
07/06/2018 45.2 46.2 45.125 46.2 286,618
07/05/2018 44.95 45.175 44.45 45.1 237,785
07/03/2018 45.3 45.45 44.5 44.55 287,581
07/02/2018 43.9 45 43.2 44.95 355,334
06/29/2018 44.1 44.75 43.9 44.35 499,043
06/28/2018 44.3 44.5 43.75 43.95 392,323
06/27/2018 44.9 45.1825 44.25 44.35 356,869
06/26/2018 44.4 45.1 44.15 44.95 335,232
06/25/2018 45 45.15 43.95 44.25 342,020
06/22/2018 45.1 45.6 44.7615 45.45 959,615
06/21/2018 45.5 45.675 45 45.1 226,328
06/20/2018 45.1 45.85 44.9706 45.6 410,635
06/19/2018 45.4 45.65 44.75 45.1 501,998
06/18/2018 45.7 46 45.45 45.95 416,838
06/15/2018 45.7 46.45 44.975 46.15 568,290
06/14/2018 45.65 46.45 45.475 45.8 673,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio