Verint Systems Inc. - Price History
Monthly price history for VRNT (Verint Systems Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.52 | $30.52 |
| April 2024 | $30.28 | $30.28 |
| March 2024 | $33.15 | $33.15 |
| February 2024 | $31.61 | $31.61 |
| January 2024 | $29.69 | $29.69 |
| December 2023 | $27.03 | $27.03 |
| November 2023 | $24.57 | $24.57 |
| October 2023 | $18.81 | $18.81 |
| September 2023 | $22.99 | $22.99 |
| August 2023 | $32.39 | $32.39 |
| July 2023 | $37.37 | $37.37 |
| June 2023 | $35.06 | $35.06 |
| May 2023 | $35.88 | $35.88 |
| April 2023 | $36.49 | $36.49 |
| March 2023 | $37.24 | $37.24 |
| February 2023 | $37.38 | $37.38 |
| January 2023 | $37.97 | $37.97 |
| December 2022 | $36.28 | $36.28 |
| November 2022 | $39.33 | $39.33 |
| October 2022 | $35.43 | $35.43 |
| September 2022 | $33.58 | $33.58 |
| August 2022 | $48.49 | $48.49 |
| July 2022 | $45.67 | $45.67 |
| June 2022 | $42.35 | $42.35 |
| May 2022 | $51.04 | $51.04 |
| April 2022 | $54.56 | $54.56 |
| March 2022 | $51.70 | $51.70 |
| February 2022 | $50.23 | $50.23 |
| January 2022 | $51.33 | $51.33 |
| December 2021 | $52.51 | $52.51 |
| November 2021 | $47.59 | $47.59 |
| October 2021 | $46.60 | $46.60 |
| September 2021 | $44.79 | $44.79 |
| August 2021 | $44.64 | $44.64 |
| July 2021 | $42.67 | $42.67 |
| June 2021 | $45.07 | $45.07 |
| May 2021 | $46.11 | $46.11 |
| April 2021 | $48.57 | $48.57 |
| March 2021 | $45.49 | $45.49 |
| February 2021 | $49.29 | $49.29 |
| January 2021 | $37.60 | $73.81 |
| December 2020 | $34.22 | $67.16 |
| November 2020 | $29.01 | $56.95 |
| October 2020 | $24.71 | $48.51 |
| September 2020 | $24.54 | $48.17 |
| August 2020 | $24.22 | $47.55 |
| July 2020 | $22.86 | $44.88 |
| June 2020 | $23.01 | $45.17 |
| May 2020 | $23.62 | $46.36 |
| April 2020 | $21.77 | $42.73 |
| March 2020 | $21.90 | $42.99 |
| February 2020 | $27.95 | $54.87 |
| January 2020 | $29.54 | $57.99 |
| December 2019 | $28.20 | $55.35 |
| November 2019 | $24.76 | $48.60 |
| October 2019 | $23.12 | $45.38 |
| September 2019 | $21.79 | $42.77 |
| August 2019 | $27.14 | $53.28 |
| July 2019 | $29.47 | $57.86 |
| June 2019 | $27.39 | $53.77 |
| May 2019 | $28.90 | $56.74 |
| April 2019 | $30.76 | $60.38 |
| March 2019 | $30.49 | $59.84 |
| February 2019 | $27.12 | $53.24 |
| January 2019 | $24.64 | $48.36 |
| December 2018 | $21.55 | $42.30 |
| November 2018 | $23.14 | $45.42 |
| October 2018 | $23.26 | $45.66 |
| September 2018 | $25.52 | $50.09 |
| August 2018 | $24.73 | $48.54 |
| July 2018 | $22.87 | $44.89 |
| June 2018 | $22.59 | $44.34 |
| May 2018 | $21.49 | $42.19 |
| April 2018 | $21.44 | $42.09 |
| March 2018 | $21.70 | $42.59 |
| February 2018 | $19.81 | $38.89 |
| January 2018 | $21.26 | $41.74 |
| December 2017 | $21.31 | $41.84 |
| November 2017 | $22.28 | $43.74 |
| October 2017 | $21.49 | $42.19 |
| September 2017 | $21.31 | $41.84 |
| August 2017 | $20.22 | $39.69 |
| July 2017 | $20.19 | $39.64 |
| June 2017 | $20.73 | $40.69 |
| May 2017 | $20.93 | $41.09 |
| April 2017 | $20.02 | $39.29 |
| March 2017 | $22.09 | $43.36 |
| February 2017 | $19.23 | $37.74 |
| January 2017 | $19.02 | $37.34 |
| December 2016 | $17.95 | $35.24 |
| November 2016 | $19.12 | $37.54 |
| October 2016 | $18.34 | $35.99 |
| September 2016 | $19.16 | $37.62 |
| August 2016 | $17.38 | $34.11 |
| July 2016 | $17.96 | $35.26 |
| June 2016 | $16.87 | $33.12 |
| May 2016 | $16.80 | $32.98 |
| April 2016 | $17.24 | $33.83 |
| March 2016 | $17 | $33.37 |
| February 2016 | $18.10 | $35.52 |
| January 2016 | $18.64 | $36.60 |
| December 2015 | $20.66 | $40.55 |
| November 2015 | $23.86 | $46.84 |
| October 2015 | $24.23 | $47.57 |
| September 2015 | $21.98 | $43.14 |
| August 2015 | $27.16 | $53.32 |
| July 2015 | $29.65 | $58.21 |
| June 2015 | $30.94 | $60.73 |
| May 2015 | $32.94 | $64.65 |
| April 2015 | $31.29 | $61.42 |
| March 2015 | $31.54 | $61.92 |
| February 2015 | $31 | $60.86 |
| January 2015 | $27.19 | $53.37 |
| December 2014 | $29.68 | $58.27 |
| November 2014 | $30.66 | $60.18 |
| October 2014 | $29.28 | $57.48 |
| September 2014 | $28.32 | $55.60 |
| August 2014 | $25.53 | $50.12 |
| July 2014 | $23.91 | $46.93 |
| June 2014 | $24.98 | $49.04 |
| May 2014 | $23.60 | $46.32 |
| April 2014 | $22.29 | $43.76 |
| March 2014 | $23.90 | $46.92 |
| February 2014 | $23.84 | $46.80 |
| January 2014 | $23.14 | $45.43 |
| December 2013 | $21.87 | $42.93 |
| November 2013 | $19.31 | $37.91 |
| October 2013 | $18.60 | $36.51 |
| September 2013 | $18.88 | $37.05 |
| August 2013 | $16.88 | $33.14 |
| July 2013 | $18.22 | $35.77 |
| June 2013 | $18.06 | $35.46 |
| May 2013 | $17.10 | $33.56 |
| April 2013 | $16.83 | $33.03 |
| March 2013 | $18.62 | $36.54 |
| February 2013 | $17.40 | $34.16 |
| January 2013 | $17.21 | $33.79 |
| December 2012 | $14.95 | $29.35 |
| November 2012 | $14.14 | $27.76 |
| October 2012 | $13.89 | $27.26 |
| September 2012 | $13.98 | $27.43 |
| August 2012 | $14.58 | $28.62 |
| July 2012 | $14.21 | $27.90 |
| June 2012 | $15.03 | $29.50 |
| May 2012 | $14.63 | $28.71 |
| April 2012 | $15.40 | $30.23 |
| March 2012 | $16.50 | $32.38 |
| February 2012 | $14 | $27.48 |
| January 2012 | $14.40 | $28.27 |
| December 2011 | $14.03 | $27.53 |
| November 2011 | $14.41 | $28.28 |
| October 2011 | $15.18 | $29.79 |
| September 2011 | $13.39 | $26.28 |
| August 2011 | $14.56 | $28.57 |
| July 2011 | $17.33 | $34.01 |
| June 2011 | $18.86 | $37.03 |
| May 2011 | $17.29 | $33.93 |
| April 2011 | $17.43 | $34.22 |
| March 2011 | $18.25 | $35.83 |
| February 2011 | $17.51 | $34.37 |
| January 2011 | $17.55 | $34.45 |
| December 2010 | $16.14 | $31.69 |
| November 2010 | $16.76 | $32.89 |
| October 2010 | $16.76 | $32.90 |
| September 2010 | $15.05 | $29.54 |
| August 2010 | $12.01 | $23.57 |
| July 2010 | $11.51 | $22.59 |
| June 2010 | $11.76 | $23.07 |
| May 2010 | $13.18 | $25.87 |
| April 2010 | $13.52 | $26.54 |
| March 2010 | $12.48 | $24.49 |
| February 2010 | $11.97 | $23.49 |
| January 2010 | $9.32 | $18.30 |
| December 2009 | $9.80 | $19.24 |
| November 2009 | $8.62 | $16.93 |
| October 2009 | $7.84 | $15.40 |
| September 2009 | $7.38 | $14.50 |
| August 2009 | $6.19 | $12.15 |
| July 2009 | $6.09 | $11.96 |
| June 2009 | $5.25 | $10.30 |
| May 2009 | $4.34 | $8.52 |
| April 2009 | $2.83 | $5.55 |
| March 2009 | $1.78 | $3.50 |
| February 2009 | $2.29 | $4.50 |
| January 2009 | $3.31 | $6.50 |
| December 2008 | $3.56 | $7 |
| November 2008 | $3.06 | $6 |
| October 2008 | $5.22 | $10.25 |
| September 2008 | $8.48 | $16.65 |
| August 2008 | $11.30 | $22.18 |
| July 2008 | $10.95 | $21.50 |
| June 2008 | $11.96 | $23.47 |
| May 2008 | $11.38 | $22.34 |
| April 2008 | $10.16 | $19.94 |
| March 2008 | $8.22 | $16.13 |
| February 2008 | $7.70 | $15.12 |
| January 2008 | $9.42 | $18.50 |
| December 2007 | $9.96 | $19.54 |
| November 2007 | $8.79 | $17.26 |
| October 2007 | $12.77 | $25.07 |
| September 2007 | $13.24 | $25.99 |
| August 2007 | $12.55 | $24.64 |
| July 2007 | $15.41 | $30.24 |
| June 2007 | $15.94 | $31.29 |
| May 2007 | $15.30 | $30.04 |
| April 2007 | $14.64 | $28.74 |
| March 2007 | $16.37 | $32.14 |
| February 2007 | $15.98 | $31.37 |
| January 2007 | $16.83 | $33.04 |
| December 2006 | $17.46 | $34.27 |
| November 2006 | $17.38 | $34.11 |
| October 2006 | $16.67 | $32.73 |
| September 2006 | $15.30 | $30.04 |
| August 2006 | $16.83 | $33.04 |
| July 2006 | $13.93 | $27.34 |
| June 2006 | $14.87 | $29.18 |
| May 2006 | $16.53 | $32.45 |
| April 2006 | $16.52 | $32.43 |
| March 2006 | $18.01 | $35.36 |
| February 2006 | $18.45 | $36.22 |
| January 2006 | $18.46 | $36.24 |
| December 2005 | $17.56 | $34.46 |
| November 2005 | $19.16 | $37.62 |
| October 2005 | $19.50 | $38.28 |
| September 2005 | $20.85 | $40.93 |
| August 2005 | $19.42 | $38.13 |
| July 2005 | $19.85 | $38.97 |
| June 2005 | $16.38 | $32.15 |
| May 2005 | $17.82 | $34.99 |
| April 2005 | $16.21 | $31.81 |
| March 2005 | $17.80 | $34.93 |
| February 2005 | $20.10 | $39.46 |
| January 2005 | $19.42 | $38.12 |
| December 2004 | $18.50 | $36.32 |
| November 2004 | $20.95 | $41.13 |
| October 2004 | $19.80 | $38.87 |
| September 2004 | $18.76 | $36.83 |
| August 2004 | $15.66 | $30.74 |
| July 2004 | $16.15 | $31.70 |
| June 2004 | $17.43 | $34.21 |
| May 2004 | $15.67 | $30.76 |
| April 2004 | $13.68 | $26.85 |
| March 2004 | $15.74 | $30.89 |
| February 2004 | $13.32 | $26.14 |
| January 2004 | $12.53 | $24.59 |
| December 2003 | $11.49 | $22.55 |
| November 2003 | $11.79 | $23.14 |
| October 2003 | $11.45 | $22.47 |
| September 2003 | $10.90 | $21.40 |
| August 2003 | $11.53 | $22.63 |
| July 2003 | $11.33 | $22.24 |
| June 2003 | $12.91 | $25.34 |
| May 2003 | $10.82 | $21.24 |
| April 2003 | $10.01 | $19.64 |
| March 2003 | $8.61 | $16.90 |
| February 2003 | $8.74 | $17.15 |
| January 2003 | $9.48 | $18.61 |
| December 2002 | $10.28 | $20.18 |
| November 2002 | $9.27 | $18.20 |
| October 2002 | $5.68 | $11.15 |
| September 2002 | $4.40 | $8.63 |
| August 2002 | $4.38 | $8.60 |
| July 2002 | $3.24 | $6.36 |
| June 2002 | $5.75 | $11.29 |
| May 2002 | $6.44 | $12.65 |
VRNT
Price: $30.78
52 week price:
Earnings Per Share: 0.28 USD
P/E Ratio: 1068
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 435500
Ebitda: 42.4 millionMarket Capitalization: 1.8 billion