Verint Systems Inc (VRNT)
29.78 -0.51 (-1.70%)
Verint Systems Inc is a global leader in providing innovative solutions for customer engagement, security intelligence, and data analytics. The company specializes in helping organizations enhance customer experiences through advanced technology, including workforce optimization and real-time interaction analytics. Additionally, Verint offers security solutions that focus on video surveillance, situational awareness, and cybersecurity to protect people and assets. By leveraging artificial intelligence and machine learning, Verint enables businesses to gain deep insights and drive operational efficiencies across various sectors, including government, financial services, retail, and telecommunications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 30.18 | 30.65 | 29.39 | 30.29 | 801,233 | 30.29 |
| 12/11/2024 | 30.16 | 30.90 | 29.86 | 30.48 | 610,389 | 30.48 |
| 12/10/2024 | 30.16 | 30.25 | 29.67 | 30.05 | 792,976 | 30.05 |
| 12/09/2024 | 30.79 | 31.75 | 30.24 | 30.56 | 973,189 | 30.56 |
| 12/06/2024 | 31.49 | 32.29 | 29.65 | 30.63 | 1,834,285 | 30.63 |
| 12/05/2024 | 31.16 | 34.80 | 31.10 | 31.96 | 7,178,110 | 31.96 |
| 12/04/2024 | 24.84 | 26.07 | 24.67 | 25.97 | 1,922,703 | 25.97 |
| 12/03/2024 | 24.61 | 24.90 | 24.22 | 24.28 | 764,233 | 24.28 |
| 12/02/2024 | 24.90 | 25.05 | 23.83 | 24.71 | 983,434 | 24.71 |
| 11/29/2024 | 24.62 | 25.37 | 24.62 | 25.20 | 357,990 | 25.20 |
| 11/27/2024 | 24.49 | 24.89 | 24.39 | 24.59 | 506,087 | 24.59 |
| 11/26/2024 | 24.55 | 24.85 | 24.19 | 24.39 | 356,545 | 24.39 |
| 11/25/2024 | 24.77 | 25.64 | 24.77 | 24.82 | 824,884 | 24.82 |
| 11/22/2024 | 24.13 | 24.49 | 24.04 | 24.43 | 481,013 | 24.43 |
| 11/21/2024 | 23.51 | 24.05 | 23.29 | 23.84 | 641,226 | 23.84 |
| 11/20/2024 | 23.22 | 23.40 | 22.86 | 23.29 | 517,448 | 23.29 |
| 11/19/2024 | 22.95 | 23.28 | 22.86 | 23.18 | 626,731 | 23.18 |
| 11/18/2024 | 23.57 | 23.73 | 22.98 | 23.26 | 532,865 | 23.26 |
| 11/15/2024 | 24.80 | 24.84 | 23.40 | 23.48 | 671,013 | 23.48 |
| 11/14/2024 | 25.75 | 25.92 | 24.38 | 24.67 | 892,230 | 24.67 |
| 11/13/2024 | 25.13 | 26.13 | 25.06 | 25.70 | 1,355,493 | 25.70 |
| 11/12/2024 | 24.74 | 25.15 | 24.52 | 24.93 | 1,070,424 | 24.93 |
| 11/11/2024 | 24.70 | 25.15 | 24.07 | 25.00 | 698,980 | 25.00 |
| 11/08/2024 | 24.09 | 24.75 | 24.08 | 24.35 | 564,857 | 24.35 |
| 11/07/2024 | 24.14 | 24.24 | 23.81 | 24.01 | 583,982 | 24.01 |
| 11/06/2024 | 23.22 | 23.74 | 23.07 | 23.69 | 974,821 | 23.69 |
| 11/05/2024 | 22.13 | 22.39 | 21.82 | 22.14 | 489,968 | 22.14 |
| 11/04/2024 | 21.38 | 22.09 | 21.27 | 21.94 | 628,237 | 21.94 |
| 11/01/2024 | 21.46 | 21.70 | 21.31 | 21.46 | 399,258 | 21.46 |
| 10/31/2024 | 21.85 | 22.09 | 21.29 | 21.30 | 457,844 | 21.30 |
| 10/30/2024 | 21.66 | 22.25 | 21.66 | 21.94 | 400,540 | 21.94 |
| 10/29/2024 | 21.88 | 22.22 | 21.69 | 21.87 | 408,193 | 21.87 |
| 10/28/2024 | 22.11 | 22.33 | 21.96 | 22.06 | 314,541 | 22.06 |
| 10/25/2024 | 21.92 | 22.41 | 21.80 | 21.88 | 555,396 | 21.88 |
| 10/24/2024 | 21.96 | 22.03 | 21.75 | 21.86 | 513,084 | 21.86 |
| 10/23/2024 | 22.06 | 22.25 | 21.60 | 21.89 | 768,429 | 21.89 |
| 10/22/2024 | 22.52 | 22.67 | 21.54 | 22.02 | 1,019,388 | 22.02 |
| 10/21/2024 | 22.81 | 23.12 | 22.50 | 22.53 | 511,948 | 22.53 |
| 10/18/2024 | 23.07 | 23.20 | 22.73 | 22.87 | 687,667 | 22.87 |
| 10/17/2024 | 23.16 | 23.30 | 22.76 | 22.98 | 591,349 | 22.98 |
| 10/16/2024 | 23.46 | 23.55 | 23.13 | 23.16 | 593,740 | 23.16 |
| 10/15/2024 | 23.25 | 23.87 | 23.25 | 23.42 | 1,180,910 | 23.42 |
| 10/14/2024 | 23.40 | 23.47 | 23.01 | 23.45 | 591,491 | 23.45 |
| 10/11/2024 | 23.11 | 23.47 | 22.91 | 23.37 | 765,122 | 23.37 |
| 10/10/2024 | 23.33 | 23.33 | 22.66 | 23.07 | 1,227,157 | 23.07 |
| 10/09/2024 | 24.00 | 24.22 | 23.48 | 23.60 | 759,664 | 23.60 |
| 10/08/2024 | 23.69 | 23.98 | 23.00 | 23.98 | 1,458,861 | 23.98 |
| 10/07/2024 | 23.76 | 24.02 | 23.46 | 23.56 | 483,692 | 23.56 |
| 10/04/2024 | 24.05 | 24.24 | 23.66 | 23.79 | 862,557 | 23.79 |
| 10/03/2024 | 23.87 | 24.00 | 23.38 | 23.71 | 630,035 | 23.71 |
| 10/02/2024 | 24.44 | 24.61 | 24.05 | 24.09 | 579,612 | 24.09 |
| 10/01/2024 | 25.49 | 25.58 | 24.17 | 24.53 | 1,183,483 | 24.53 |
| 9/30/2024 | 25.37 | 25.97 | 25.16 | 25.33 | 889,978 | 25.33 |
| 9/27/2024 | 25.68 | 25.90 | 25.36 | 25.57 | 804,466 | 25.57 |
| 9/26/2024 | 25.40 | 25.66 | 25.21 | 25.45 | 540,965 | 25.45 |
| 9/25/2024 | 24.92 | 25.08 | 24.74 | 24.84 | 697,618 | 24.84 |
| 9/24/2024 | 25.15 | 25.43 | 24.66 | 24.91 | 770,975 | 24.91 |
| 9/23/2024 | 25.09 | 25.36 | 24.71 | 24.91 | 713,452 | 24.91 |
| 9/20/2024 | 25.70 | 25.73 | 24.98 | 25.09 | 1,460,707 | 25.09 |
| 9/19/2024 | 26.86 | 26.90 | 25.59 | 26.10 | 1,317,751 | 26.10 |
| 9/18/2024 | 26.24 | 26.72 | 25.91 | 26.20 | 588,467 | 26.20 |
| 9/17/2024 | 26.50 | 27.11 | 26.19 | 26.46 | 662,304 | 26.46 |
| 9/16/2024 | 26.43 | 26.86 | 26.12 | 26.36 | 1,020,018 | 26.36 |
| 9/13/2024 | 25.27 | 26.45 | 25.00 | 26.38 | 1,032,354 | 26.38 |