-
5 DAY PERFORMANCE
+26.15% -
1 MONTH PERFORMANCE
+25.79% -
3 MONTH PERFORMANCE
+16.86% -
6 MONTH PERFORMANCE
-16.72% -
YEAR-TO-DATE PERFORMANCE
+13.32% -
1 YEAR PERFORMANCE
+9.47%
Verint Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $31.49 | $30.63 (-2.73%) | $32.29 | $29.65 | 1.79 M | $1.90 B |
| 12/05/2024 | $31.16 | $31.96 (2.57%) | $34.80 | $31.10 | 7.18 M | $1.99 B |
| 12/04/2024 | $24.84 | $25.97 (4.55%) | $26.07 | $24.67 | 1.96 M | $1.61 B |
| 12/03/2024 | $24.61 | $24.28 (-1.34%) | $24.90 | $24.22 | 765,100 | $1.51 B |
| 12/02/2024 | $24.90 | $24.71 (-0.76%) | $25.05 | $23.83 | 982,477 | $1.54 B |
| 11/29/2024 | $24.62 | $25.20 (2.36%) | $25.37 | $24.62 | 358,000 | $1.56 B |
| 11/27/2024 | $24.49 | $24.59 (0.41%) | $24.90 | $24.39 | 506,100 | $1.52 B |
| 11/26/2024 | $24.55 | $24.39 (-0.65%) | $24.85 | $24.19 | 356,545 | $1.51 B |
| 11/25/2024 | $24.77 | $24.82 (0.2%) | $25.65 | $24.77 | 824,914 | $1.54 B |
| 11/22/2024 | $24.13 | $24.43 (1.24%) | $24.49 | $24.04 | 481,012 | $1.51 B |
| 11/21/2024 | $23.51 | $23.84 (1.4%) | $24.05 | $23.29 | 641,258 | $1.47 B |
| 11/20/2024 | $23.22 | $23.29 (0.3%) | $23.40 | $22.86 | 517,451 | $1.44 B |
| 11/19/2024 | $22.95 | $23.18 (1%) | $23.28 | $22.86 | 626,771 | $1.43 B |
| 11/18/2024 | $23.57 | $23.26 (-1.32%) | $23.73 | $22.98 | 532,905 | $1.44 B |
| 11/15/2024 | $24.80 | $23.48 (-5.32%) | $24.84 | $23.40 | 671,013 | $1.45 B |
| 11/14/2024 | $25.75 | $24.67 (-4.19%) | $25.92 | $24.38 | 892,230 | $1.53 B |
| 11/13/2024 | $25.13 | $25.70 (2.27%) | $26.13 | $25.06 | 1.36 M | $1.59 B |
| 11/12/2024 | $24.74 | $24.93 (0.77%) | $25.15 | $24.52 | 1.07 M | $1.54 B |
| 11/11/2024 | $24.70 | $25.00 (1.21%) | $25.15 | $24.07 | 699,000 | $1.55 B |
| 11/08/2024 | $24.09 | $24.35 (1.08%) | $24.75 | $24.08 | 564,900 | $1.51 B |
| 11/07/2024 | $24.14 | $24.01 (-0.54%) | $24.24 | $23.81 | 584,000 | $1.49 B |
| 11/06/2024 | $23.22 | $23.69 (2.02%) | $23.74 | $23.07 | 975,300 | $1.47 B |
| 11/05/2024 | $22.13 | $22.14 (0.05%) | $22.39 | $21.82 | 490,000 | $1.37 B |
| 11/04/2024 | $21.38 | $21.94 (2.62%) | $22.09 | $21.28 | 628,242 | $1.36 B |
| 11/01/2024 | $21.46 | $21.46 (0%) | $21.70 | $21.31 | 399,300 | $1.33 B |
| 10/31/2024 | $21.85 | $21.30 (-2.52%) | $22.09 | $21.29 | 457,844 | $1.32 B |
| 10/30/2024 | $21.66 | $21.94 (1.29%) | $22.25 | $21.66 | 400,540 | $1.36 B |
| 10/29/2024 | $21.88 | $21.87 (-0.05%) | $22.22 | $21.69 | 408,200 | $1.35 B |
| 10/28/2024 | $22.11 | $22.06 (-0.23%) | $22.33 | $21.96 | 314,541 | $1.36 B |
| 10/25/2024 | $21.92 | $21.88 (-0.18%) | $22.41 | $21.80 | 555,400 | $1.35 B |
| 10/24/2024 | $21.96 | $21.86 (-0.46%) | $22.03 | $21.76 | 513,089 | $1.35 B |
| 10/23/2024 | $22.06 | $21.89 (-0.77%) | $22.25 | $21.60 | 768,429 | $1.35 B |
| 10/22/2024 | $22.52 | $22.02 (-2.22%) | $22.67 | $21.54 | 1.02 M | $1.36 B |
| 10/21/2024 | $22.81 | $22.53 (-1.23%) | $23.12 | $22.50 | 512,438 | $1.39 B |
| 10/18/2024 | $23.07 | $22.87 (-0.87%) | $23.20 | $22.73 | 687,700 | $1.41 B |
| 10/17/2024 | $23.16 | $22.98 (-0.78%) | $23.31 | $22.76 | 591,349 | $1.42 B |
| 10/16/2024 | $23.46 | $23.16 (-1.28%) | $23.55 | $23.13 | 593,750 | $1.43 B |
| 10/15/2024 | $23.25 | $23.42 (0.73%) | $23.87 | $23.25 | 1.18 M | $1.45 B |
| 10/14/2024 | $23.40 | $23.45 (0.21%) | $23.47 | $23.01 | 591,500 | $1.45 B |
| 10/11/2024 | $23.11 | $23.37 (1.13%) | $23.47 | $22.91 | 765,122 | $1.45 B |
| 10/10/2024 | $23.33 | $23.07 (-1.11%) | $23.33 | $22.66 | 1.23 M | $1.43 B |
| 10/09/2024 | $24.00 | $23.60 (-1.67%) | $24.22 | $23.49 | 759,700 | $1.46 B |
| 10/08/2024 | $23.69 | $23.98 (1.22%) | $23.98 | $23.00 | 1.46 M | $1.48 B |
| 10/07/2024 | $23.76 | $23.56 (-0.84%) | $24.02 | $23.46 | 483,700 | $1.46 B |
| 10/04/2024 | $24.05 | $23.79 (-1.08%) | $24.24 | $23.66 | 862,557 | $1.47 B |
| 10/03/2024 | $23.87 | $23.71 (-0.67%) | $24.00 | $23.38 | 630,035 | $1.47 B |
| 10/02/2024 | $24.44 | $24.09 (-1.43%) | $24.62 | $24.06 | 579,612 | $1.49 B |
| 10/01/2024 | $25.49 | $24.53 (-3.77%) | $25.58 | $24.17 | 1.18 M | $1.52 B |
| 09/30/2024 | $25.37 | $25.33 (-0.16%) | $25.97 | $25.16 | 890,000 | $1.57 B |
| 09/27/2024 | $25.68 | $25.57 (-0.43%) | $25.90 | $25.36 | 804,500 | $1.58 B |
| 09/26/2024 | $25.40 | $25.45 (0.2%) | $25.66 | $25.21 | 541,000 | $1.57 B |
| 09/25/2024 | $24.92 | $24.84 (-0.32%) | $25.08 | $24.74 | 697,618 | $1.54 B |
| 09/24/2024 | $25.15 | $24.91 (-0.95%) | $25.43 | $24.66 | 771,000 | $1.54 B |
| 09/23/2024 | $25.09 | $24.91 (-0.72%) | $25.36 | $24.71 | 713,500 | $1.54 B |
| 09/20/2024 | $25.70 | $25.09 (-2.37%) | $25.73 | $24.98 | 1.46 M | $1.55 B |
| 09/19/2024 | $26.86 | $26.10 (-2.83%) | $26.90 | $25.59 | 1.32 M | $1.61 B |
| 09/18/2024 | $26.24 | $26.20 (-0.15%) | $26.72 | $25.91 | 588,500 | $1.62 B |
| 09/17/2024 | $26.50 | $26.46 (-0.15%) | $27.11 | $26.19 | 662,340 | $1.64 B |
| 09/16/2024 | $26.43 | $26.36 (-0.26%) | $26.86 | $26.12 | 1.02 M | $1.63 B |
| 09/13/2024 | $25.27 | $26.38 (4.39%) | $26.45 | $25.00 | 1.03 M | $1.63 B |
| 09/12/2024 | $25.87 | $25.07 (-3.09%) | $26.16 | $24.84 | 1.01 M | $1.55 B |
| 09/11/2024 | $25.75 | $25.96 (0.82%) | $26.01 | $25.40 | 1.33 M | $1.61 B |
| 09/10/2024 | $25.98 | $25.89 (-0.35%) | $26.09 | $25.50 | 773,111 | $1.60 B |
| 09/09/2024 | $26.41 | $25.81 (-2.27%) | $26.42 | $25.46 | 1.18 M | $1.60 B |