Quotes and Market Data
Find a quote
Verint Systems
20.78 Down -0.66 (-3.18 %)
Delayed : 2025/07/03 11:25:25
- Previous close $21.44
- Opening $21.19
- Price Ask $20.76
- Price Bid $20.76
- Size Bid 4
- Size Ask 2
- Today High $21.38
- Today Low $20.25
- 52 Weeks High $37.31
- 52 Weeks Low $14.15
- Volume 1,902,689
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:25 AM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 801 |
| 11:24 AM | $20.78 | Up $0.00 | $20.79 | $20.78 | 800 |
| 11:23 AM | $20.78 | Down $ -0.03 | $20.81 | $20.77 | 1,078 |
| 11:22 AM | $20.81 | Up $0.00 | $20.82 | $20.81 | 700 |
| 11:21 AM | $20.81 | Up $0.02 | $20.81 | $20.79 | 200 |
| 11:20 AM | $20.79 | Down $ -0.02 | $20.79 | $20.79 | 675 |
| 11:19 AM | $20.80 | Up $0.03 | $20.80 | $20.77 | 1,500 |
| 11:18 AM | $20.77 | Down $ -0.04 | $20.80 | $20.77 | 2,600 |
| 11:17 AM | $20.81 | Down $ -0.04 | $20.86 | $20.81 | 2,013 |
| 11:16 AM | $20.85 | Down $ -0.01 | $20.85 | $20.85 | 722 |
| 11:15 AM | $20.85 | Down $ -0.03 | $20.85 | $20.85 | 1,110 |
| 11:14 AM | $20.88 | Up $0.04 | $20.88 | $20.83 | 2,351 |
| 11:13 AM | $20.85 | Down $ -0.01 | $20.86 | $20.85 | 2,950 |
| 11:12 AM | $20.86 | Down $ -0.02 | $20.91 | $20.83 | 9,074 |
| 11:11 AM | $20.88 | Down $ -0.05 | $20.93 | $20.88 | 2,067 |
| 11:10 AM | $20.93 | Up $0.02 | $20.93 | $20.90 | 1,100 |
| 11:09 AM | $20.91 | Down $ -0.02 | $20.92 | $20.90 | 1,232 |
| 11:08 AM | $20.92 | Down $ -0.02 | $20.92 | $20.92 | 100 |
| 11:07 AM | $20.94 | Down $ -0.06 | $21.00 | $20.94 | 1,949 |
| 11:06 AM | $21.00 | Down $ -0.05 | $21.05 | $21.00 | 875 |
| 11:05 AM | $21.05 | Down $ -0.01 | $21.05 | $21.05 | 1,000 |
| 11:04 AM | $21.06 | Down $ -0.01 | $21.08 | $21.06 | 700 |
| 11:03 AM | $21.07 | Up $0.04 | $21.07 | $21.05 | 1,000 |
| 11:02 AM | $21.03 | Up $0.03 | $21.03 | $21.01 | 1,148 |
| 11:01 AM | $21.00 | Down $ -0.02 | $21.04 | $20.97 | 24,941 |
| 11:00 AM | $21.02 | Up $0.11 | $21.02 | $20.88 | 9,637 |
| 10:59 AM | $20.91 | Up $0.03 | $20.91 | $20.90 | 1,707 |
| 10:58 AM | $20.88 | Up $0.10 | $20.89 | $20.77 | 2,200 |
| 10:57 AM | $20.78 | Down $ -0.11 | $20.82 | $20.74 | 7,813 |
| 10:56 AM | $20.89 | Down $ -0.05 | $21.00 | $20.85 | 44,005 |
| 10:55 AM | $20.94 | Up $0.02 | $20.94 | $20.91 | 2,653 |
| 10:54 AM | $20.92 | Up $0.01 | $20.93 | $20.90 | 900 |
| 10:53 AM | $20.92 | Down $ -0.05 | $20.98 | $20.92 | 7,750 |
| 10:52 AM | $20.97 | Down $ -0.03 | $20.99 | $20.91 | 6,748 |
| 10:51 AM | $21.00 | Down $0.00 | $21.00 | $20.98 | 1,294 |
| 10:50 AM | $21.00 | Up $0.04 | $21.00 | $20.93 | 10,463 |
| 10:49 AM | $20.96 | Down $ -0.01 | $20.99 | $20.96 | 1,800 |
| 10:48 AM | $20.97 | Up $0.03 | $20.98 | $20.93 | 1,135 |
| 10:47 AM | $20.94 | Up $0.09 | $20.94 | $20.84 | 8,313 |
| 10:46 AM | $20.85 | Up $0.02 | $20.86 | $20.84 | 443 |
| 10:45 AM | $20.83 | Down $ -0.03 | $20.85 | $20.81 | 1,088 |
| 10:44 AM | $20.86 | Up $0.05 | $20.86 | $20.83 | 1,100 |
| 10:43 AM | $20.82 | Up $0.05 | $20.83 | $20.78 | 2,335 |
| 10:42 AM | $20.77 | Down $ -0.02 | $20.81 | $20.77 | 3,696 |
| 10:41 AM | $20.79 | Up $0.02 | $20.80 | $20.75 | 3,591 |
| 10:40 AM | $20.77 | Up $0.07 | $20.77 | $20.72 | 300 |
| 10:39 AM | $20.70 | Down $0.00 | $20.72 | $20.68 | 3,828 |
| 10:38 AM | $20.71 | Up $0.11 | $20.71 | $20.60 | 12,160 |
| 10:37 AM | $20.60 | Up $0.01 | $20.60 | $20.58 | 2,300 |
| 10:36 AM | $20.59 | Up $0.04 | $20.59 | $20.56 | 5,428 |
| 10:35 AM | $20.55 | Up $0.06 | $20.56 | $20.52 | 13,908 |
| 10:34 AM | $20.49 | Down $ -0.02 | $20.49 | $20.48 | 575 |
| 10:33 AM | $20.51 | Down $ -0.01 | $20.57 | $20.51 | 1,529 |
| 10:32 AM | $20.53 | Down $ -0.05 | $20.58 | $20.47 | 9,464 |
| 10:31 AM | $20.58 | Up $0.02 | $20.58 | $20.56 | 647 |
| 10:30 AM | $20.56 | Up $0.04 | $20.59 | $20.54 | 1,158 |
| 10:29 AM | $20.52 | Down $ -0.01 | $20.56 | $20.52 | 2,048 |
| 10:28 AM | $20.53 | Down $ -0.01 | $20.56 | $20.53 | 1,179 |
| 10:27 AM | $20.54 | Down $ -0.04 | $20.57 | $20.53 | 3,929 |
| 10:26 AM | $20.58 | Up $0.01 | $20.61 | $20.56 | 3,583 |
| 10:25 AM | $20.57 | Down $ -0.04 | $20.66 | $20.54 | 9,980 |
| 10:24 AM | $20.62 | Up $0.07 | $20.63 | $20.56 | 3,172 |
| 10:23 AM | $20.54 | Up $0.02 | $20.57 | $20.47 | 22,601 |
| 10:22 AM | $20.52 | Down $ -0.03 | $20.53 | $20.47 | 2,893 |
| 10:21 AM | $20.55 | Down $ -0.04 | $20.60 | $20.53 | 2,417 |
| 10:20 AM | $20.59 | Up $0.10 | $20.59 | $20.49 | 2,346 |
| 10:19 AM | $20.49 | Down $ -0.03 | $20.60 | $20.45 | 19,119 |
| 10:18 AM | $20.52 | Down $ -0.09 | $20.68 | $20.52 | 20,042 |
| 10:17 AM | $20.61 | Up $0.09 | $20.62 | $20.50 | 16,955 |
| 10:16 AM | $20.52 | Up $0.09 | $20.53 | $20.45 | 3,780 |
| 10:15 AM | $20.43 | Up $0.03 | $20.44 | $20.32 | 20,801 |
| 10:14 AM | $20.40 | Up $0.08 | $20.40 | $20.32 | 10,738 |
| 10:13 AM | $20.32 | Down $ -0.04 | $20.36 | $20.31 | 15,640 |
| 10:12 AM | $20.36 | Down $ -0.01 | $20.39 | $20.35 | 4,591 |
| 10:11 AM | $20.37 | Up $0.00 | $20.41 | $20.35 | 8,887 |
| 10:10 AM | $20.37 | Down $ -0.04 | $20.41 | $20.37 | 3,809 |
| 10:09 AM | $20.41 | Down $0.00 | $20.45 | $20.40 | 5,705 |
| 10:08 AM | $20.41 | Down $ -0.02 | $20.43 | $20.41 | 8,701 |
| 10:07 AM | $20.43 | Up $0.12 | $20.47 | $20.34 | 9,486 |
| 10:06 AM | $20.31 | Down $ -0.05 | $20.43 | $20.30 | 20,110 |
| 10:05 AM | $20.37 | Up $0.07 | $20.39 | $20.28 | 20,300 |
| 10:04 AM | $20.29 | Down $ -0.01 | $20.34 | $20.25 | 61,386 |
| 10:03 AM | $20.30 | Down $ -0.05 | $20.35 | $20.30 | 2,223 |
| 10:02 AM | $20.35 | Down $ -0.01 | $20.36 | $20.26 | 12,351 |
| 10:01 AM | $20.36 | Up $0.05 | $20.36 | $20.28 | 5,271 |
| 10:00 AM | $20.31 | Down $ -0.08 | $20.42 | $20.31 | 26,854 |
| 09:59 AM | $20.39 | Down $ -0.07 | $20.50 | $20.38 | 58,357 |
| 09:58 AM | $20.46 | Down $ -0.03 | $20.49 | $20.44 | 29,806 |
| 09:57 AM | $20.48 | Down $ -0.10 | $20.61 | $20.47 | 22,123 |
| 09:56 AM | $20.58 | Down $ -0.02 | $20.66 | $20.55 | 16,782 |
| 09:55 AM | $20.60 | Up $0.03 | $20.61 | $20.54 | 1,956 |
| 09:54 AM | $20.58 | Down $ -0.09 | $20.66 | $20.58 | 8,114 |
| 09:53 AM | $20.66 | Up $0.00 | $20.71 | $20.61 | 6,248 |
| 09:52 AM | $20.66 | Down $ -0.06 | $20.74 | $20.65 | 9,354 |
| 09:51 AM | $20.72 | Down $ -0.03 | $20.77 | $20.70 | 3,860 |
| 09:50 AM | $20.75 | Down $ -0.05 | $20.80 | $20.74 | 10,820 |
| 09:49 AM | $20.80 | Down $ -0.04 | $20.81 | $20.74 | 37,586 |
| 09:48 AM | $20.84 | Up $0.01 | $20.85 | $20.80 | 17,758 |
| 09:47 AM | $20.83 | Up $0.00 | $20.87 | $20.82 | 7,315 |
| 09:46 AM | $20.83 | Down $ -0.11 | $20.99 | $20.81 | 38,024 |
| 09:45 AM | $20.94 | Up $0.01 | $20.98 | $20.94 | 2,840 |
| 09:44 AM | $20.93 | Up $0.03 | $20.99 | $20.85 | 20,897 |
| 09:43 AM | $20.90 | Down $ -0.09 | $20.90 | $20.87 | 13,428 |
| 09:42 AM | $20.99 | Up $0.07 | $21.00 | $20.87 | 13,568 |
| 09:41 AM | $20.92 | Down $ -0.03 | $21.00 | $20.91 | 16,305 |
| 09:40 AM | $20.95 | Down $ -0.05 | $21.00 | $20.90 | 21,724 |
| 09:39 AM | $21.00 | Up $0.05 | $21.00 | $20.90 | 20,475 |
| 09:38 AM | $20.96 | Up $0.00 | $20.96 | $20.93 | 515 |
| 09:37 AM | $20.95 | Down $ -0.07 | $21.02 | $20.88 | 14,776 |
| 09:36 AM | $21.02 | Up $0.02 | $21.09 | $20.92 | 27,322 |
| 09:35 AM | $21.01 | Up $0.09 | $21.05 | $20.94 | 7,402 |
| 09:34 AM | $20.91 | Down $ -0.20 | $21.20 | $20.85 | 47,916 |
| 09:33 AM | $21.11 | Up $0.07 | $21.27 | $21.04 | 14,710 |
| 09:32 AM | $21.04 | Down $ -0.27 | $21.26 | $21.01 | 15,447 |
| 09:31 AM | $21.31 | Up $0.06 | $21.34 | $21.25 | 13,271 |
| 09:30 AM | $21.25 | Down $ -0.19 | $21.38 | $21.09 | 69,259 |
| Previous close | $21.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $21.44 | $20.84 | $21.71 | $20.53 | 6,276,976 |
| 01-07-2025 | $18.59 | $20.74 | $22.84 | $18.50 | 4,319,773 |
| 30-06-2025 | $19.67 | $18.87 | $19.76 | $18.60 | 1,572,823 |
| 27-06-2025 | $18.78 | $19.14 | $19.22 | $18.56 | 725,585 |
| 26-06-2025 | $19.39 | $18.95 | $19.72 | $18.80 | 1,585,895 |
| 25-06-2025 | $18.09 | $17.61 | $18.21 | $17.39 | 1,112,690 |
| 24-06-2025 | $17.90 | $17.81 | $18.08 | $17.71 | 789,150 |
| 23-06-2025 | $16.94 | $16.72 | $17.02 | $16.48 | 991,432 |
| 20-06-2025 | $16.67 | $16.62 | $16.71 | $16.42 | 730,116 |
| 18-06-2025 | $16.43 | $16.97 | $16.99 | $16.23 | 3,164,249 |
| 17-06-2025 | $17.20 | $17.37 | $17.45 | $17.06 | 524,244 |
| 16-06-2025 | $17.50 | $17.21 | $17.53 | $17.20 | 439,071 |
| 13-06-2025 | $17.17 | $17.77 | $17.82 | $17.14 | 438,295 |
| 12-06-2025 | $18.32 | $18.47 | $18.53 | $18.18 | 650,535 |
| 11-06-2025 | $18.94 | $19.32 | $19.53 | $18.91 | 616,074 |
| 10-06-2025 | $19.18 | $19.35 | $19.48 | $19.12 | 420,789 |
| 09-06-2025 | $19.11 | $19.10 | $19.22 | $18.93 | 606,832 |
| 06-06-2025 | $19.09 | $19.03 | $19.12 | $18.81 | 673,069 |
| 05-06-2025 | $18.78 | $19.53 | $19.62 | $18.75 | 1,338,619 |
| 04-06-2025 | $18.34 | $18.11 | $18.44 | $18.03 | 1,022,056 |
| 03-06-2025 | $17.81 | $17.69 | $17.90 | $17.63 | 568,081 |
| 02-06-2025 | $17.22 | $17.22 | $17.34 | $17.14 | 340,651 |
| 30-05-2025 | $17.54 | $17.62 | $17.68 | $17.43 | 530,181 |
| 29-05-2025 | $17.88 | $17.24 | $17.90 | $17.20 | 747,521 |
| 28-05-2025 | $17.25 | $17.19 | $17.27 | $17.12 | 456,224 |
| 27-05-2025 | $17.14 | $17.25 | $17.33 | $17.03 | 275,339 |
| 23-05-2025 | $16.80 | $16.90 | $17.02 | $16.78 | 254,428 |
| 22-05-2025 | $17.06 | $16.86 | $17.12 | $16.83 | 286,522 |
| 21-05-2025 | $16.55 | $17.36 | $17.39 | $16.53 | 228,391 |
| 20-05-2025 | $17.62 | $17.76 | $17.79 | $17.48 | 335,255 |
Graphs are not available, please refer to the detailed table