NasdaqGS - Nasdaq Real Time Price • USD
Verint Systems Inc. (VRNT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 29.18 | 29.49 | 28.88 | 29.09 | 29.09 | 470,500 |
Apr 17, 2024 | 29.39 | 29.62 | 29.01 | 29.13 | 29.13 | 465,700 |
Apr 16, 2024 | 29.01 | 29.56 | 28.52 | 29.26 | 29.26 | 705,600 |
Apr 15, 2024 | 30.31 | 30.57 | 29.16 | 29.34 | 29.34 | 837,300 |
Apr 12, 2024 | 30.50 | 30.73 | 30.12 | 30.26 | 30.26 | 557,500 |
Apr 11, 2024 | 31.30 | 31.39 | 30.71 | 30.87 | 30.87 | 549,800 |
Apr 10, 2024 | 32.28 | 32.29 | 31.00 | 31.21 | 31.21 | 574,400 |
Apr 9, 2024 | 31.73 | 33.21 | 31.43 | 33.05 | 33.05 | 840,400 |
Apr 8, 2024 | 30.72 | 31.80 | 30.71 | 31.71 | 31.71 | 494,500 |
Apr 5, 2024 | 30.87 | 31.09 | 30.40 | 30.54 | 30.54 | 463,000 |
Apr 4, 2024 | 31.30 | 32.18 | 31.08 | 31.10 | 31.10 | 562,300 |
Apr 3, 2024 | 30.79 | 31.69 | 30.78 | 31.02 | 31.02 | 660,500 |
Apr 2, 2024 | 32.02 | 32.02 | 31.01 | 31.13 | 31.13 | 788,600 |
Apr 1, 2024 | 33.08 | 33.34 | 31.94 | 32.47 | 32.47 | 746,700 |
Mar 28, 2024 | 35.00 | 36.48 | 31.92 | 33.15 | 33.15 | 2,960,800 |
Mar 27, 2024 | 31.19 | 31.44 | 30.51 | 31.09 | 31.09 | 967,800 |
Mar 26, 2024 | 31.52 | 32.11 | 30.85 | 30.94 | 30.94 | 586,200 |
Mar 25, 2024 | 31.16 | 31.22 | 30.72 | 30.89 | 30.89 | 432,000 |
Mar 22, 2024 | 31.41 | 31.65 | 30.91 | 30.94 | 30.94 | 265,300 |
Mar 21, 2024 | 31.95 | 31.99 | 31.42 | 31.60 | 31.60 | 494,000 |
Mar 20, 2024 | 30.99 | 32.21 | 30.86 | 31.47 | 31.47 | 589,700 |
Mar 19, 2024 | 30.92 | 31.36 | 30.92 | 31.07 | 31.07 | 319,500 |
Mar 18, 2024 | 30.67 | 31.48 | 30.36 | 31.00 | 31.00 | 624,700 |
Mar 15, 2024 | 30.95 | 31.37 | 30.24 | 30.57 | 30.57 | 1,031,000 |
Mar 14, 2024 | 30.86 | 31.15 | 30.19 | 31.10 | 31.10 | 544,100 |
Mar 13, 2024 | 30.50 | 31.33 | 30.50 | 30.83 | 30.83 | 313,900 |
Mar 12, 2024 | 30.65 | 30.89 | 30.33 | 30.64 | 30.64 | 274,300 |
Mar 11, 2024 | 30.74 | 31.22 | 30.51 | 30.55 | 30.55 | 487,900 |
Mar 8, 2024 | 31.40 | 31.72 | 30.83 | 30.87 | 30.87 | 348,300 |
Mar 7, 2024 | 30.70 | 31.15 | 30.62 | 30.95 | 30.95 | 300,500 |
Mar 6, 2024 | 30.92 | 31.11 | 30.44 | 30.66 | 30.66 | 356,800 |
Mar 5, 2024 | 30.81 | 30.98 | 30.26 | 30.40 | 30.40 | 321,200 |
Mar 4, 2024 | 31.49 | 31.63 | 30.96 | 31.13 | 31.13 | 296,300 |
Mar 1, 2024 | 31.61 | 31.79 | 31.22 | 31.46 | 31.46 | 410,100 |
Feb 29, 2024 | 32.01 | 32.26 | 31.33 | 31.61 | 31.61 | 451,800 |
Feb 28, 2024 | 31.45 | 31.78 | 31.34 | 31.58 | 31.58 | 271,900 |
Feb 27, 2024 | 31.80 | 32.14 | 31.57 | 31.72 | 31.72 | 332,100 |
Feb 26, 2024 | 30.87 | 31.49 | 30.87 | 31.48 | 31.48 | 269,100 |
Feb 23, 2024 | 30.47 | 31.02 | 30.43 | 30.78 | 30.78 | 292,600 |
Feb 22, 2024 | 30.64 | 30.92 | 30.41 | 30.47 | 30.47 | 370,800 |
Feb 21, 2024 | 31.07 | 31.16 | 30.13 | 30.41 | 30.41 | 365,100 |
Feb 20, 2024 | 31.58 | 31.88 | 31.38 | 31.49 | 31.49 | 346,900 |
Feb 16, 2024 | 31.62 | 32.60 | 31.62 | 32.15 | 32.15 | 386,200 |
Feb 15, 2024 | 31.98 | 32.58 | 31.59 | 32.04 | 32.04 | 538,600 |
Feb 14, 2024 | 30.78 | 31.62 | 30.61 | 31.52 | 31.52 | 418,500 |
Feb 13, 2024 | 31.37 | 31.62 | 29.99 | 30.22 | 30.22 | 617,400 |
Feb 12, 2024 | 31.99 | 32.74 | 31.95 | 32.35 | 32.35 | 740,300 |
Feb 9, 2024 | 31.10 | 31.94 | 30.98 | 31.91 | 31.91 | 542,900 |
Feb 8, 2024 | 30.60 | 31.36 | 30.52 | 30.68 | 30.68 | 431,300 |
Feb 7, 2024 | 30.59 | 31.00 | 30.32 | 30.78 | 30.78 | 333,400 |
Feb 6, 2024 | 29.59 | 30.68 | 29.46 | 30.57 | 30.57 | 410,700 |
Feb 5, 2024 | 28.84 | 29.75 | 28.42 | 29.62 | 29.62 | 769,600 |
Feb 2, 2024 | 29.17 | 29.48 | 28.95 | 29.06 | 29.06 | 384,400 |
Feb 1, 2024 | 29.79 | 30.15 | 28.91 | 29.51 | 29.51 | 808,500 |
Jan 31, 2024 | 30.19 | 30.56 | 29.59 | 29.69 | 29.69 | 895,600 |
Jan 30, 2024 | 30.93 | 31.30 | 30.36 | 30.47 | 30.47 | 463,200 |
Jan 29, 2024 | 30.08 | 31.17 | 29.85 | 31.14 | 31.14 | 524,000 |
Jan 26, 2024 | 29.98 | 30.33 | 29.83 | 30.10 | 30.10 | 745,900 |
Jan 25, 2024 | 29.67 | 29.88 | 29.47 | 29.84 | 29.84 | 508,400 |
Jan 24, 2024 | 29.75 | 29.87 | 29.21 | 29.25 | 29.25 | 463,600 |
Jan 23, 2024 | 29.65 | 29.65 | 28.96 | 29.33 | 29.33 | 523,800 |
Jan 22, 2024 | 28.58 | 29.38 | 28.56 | 29.19 | 29.19 | 572,400 |
Jan 19, 2024 | 27.58 | 28.46 | 27.17 | 28.44 | 28.44 | 595,400 |
Jan 18, 2024 | 26.98 | 27.47 | 26.66 | 27.36 | 27.36 | 647,600 |
Jan 17, 2024 | 26.00 | 26.75 | 25.94 | 26.70 | 26.70 | 883,300 |
Jan 16, 2024 | 26.77 | 26.94 | 26.25 | 26.45 | 26.45 | 1,065,300 |
Jan 12, 2024 | 27.49 | 28.14 | 27.09 | 27.13 | 27.13 | 342,200 |
Jan 11, 2024 | 26.95 | 27.53 | 26.60 | 27.15 | 27.15 | 581,500 |
Jan 10, 2024 | 26.15 | 27.15 | 26.10 | 26.99 | 26.99 | 422,000 |
Jan 9, 2024 | 26.33 | 26.55 | 26.04 | 26.28 | 26.28 | 333,600 |
Jan 8, 2024 | 25.68 | 26.76 | 25.51 | 26.68 | 26.68 | 397,300 |
Jan 5, 2024 | 25.41 | 25.88 | 25.41 | 25.58 | 25.58 | 283,200 |
Jan 4, 2024 | 25.50 | 25.81 | 25.18 | 25.66 | 25.66 | 398,000 |
Jan 3, 2024 | 26.07 | 26.12 | 25.31 | 25.37 | 25.37 | 430,600 |
Jan 2, 2024 | 26.84 | 26.95 | 26.10 | 26.29 | 26.29 | 507,500 |
Dec 29, 2023 | 27.33 | 27.58 | 26.98 | 27.03 | 27.03 | 304,300 |
Dec 28, 2023 | 27.38 | 27.59 | 27.29 | 27.45 | 27.45 | 252,900 |
Dec 27, 2023 | 27.50 | 27.63 | 27.16 | 27.48 | 27.48 | 332,000 |
Dec 26, 2023 | 27.42 | 27.81 | 27.32 | 27.48 | 27.48 | 314,100 |
Dec 22, 2023 | 27.77 | 28.08 | 27.20 | 27.42 | 27.42 | 363,200 |
Dec 21, 2023 | 27.61 | 27.77 | 27.11 | 27.57 | 27.57 | 440,900 |
Dec 20, 2023 | 27.89 | 28.44 | 27.27 | 27.29 | 27.29 | 665,700 |
Dec 19, 2023 | 27.74 | 28.67 | 27.70 | 28.10 | 28.10 | 747,100 |
Dec 18, 2023 | 27.29 | 27.89 | 27.03 | 27.65 | 27.65 | 755,100 |
Dec 15, 2023 | 28.04 | 28.04 | 27.26 | 27.44 | 27.44 | 1,053,300 |
Dec 14, 2023 | 28.16 | 28.68 | 27.43 | 27.83 | 27.83 | 822,800 |
Dec 13, 2023 | 27.08 | 27.61 | 26.08 | 27.60 | 27.60 | 833,500 |
Dec 12, 2023 | 27.12 | 27.36 | 26.76 | 27.08 | 27.08 | 571,700 |
Dec 11, 2023 | 27.82 | 28.22 | 27.15 | 27.27 | 27.27 | 766,100 |
Dec 8, 2023 | 28.45 | 28.68 | 27.35 | 27.98 | 27.98 | 813,300 |
Dec 7, 2023 | 27.14 | 29.70 | 26.85 | 28.60 | 28.60 | 3,041,700 |
Dec 6, 2023 | 24.50 | 24.76 | 23.94 | 24.03 | 24.03 | 1,489,700 |
Dec 5, 2023 | 24.30 | 24.42 | 23.93 | 24.26 | 24.26 | 1,295,200 |
Dec 4, 2023 | 24.97 | 25.42 | 24.27 | 24.52 | 24.52 | 1,031,300 |
Dec 1, 2023 | 24.67 | 24.98 | 24.24 | 24.96 | 24.96 | 1,214,800 |
Nov 30, 2023 | 25.23 | 25.60 | 24.45 | 24.57 | 24.57 | 801,900 |
Nov 29, 2023 | 25.19 | 25.53 | 24.85 | 25.13 | 25.13 | 602,700 |
Nov 28, 2023 | 24.81 | 25.13 | 24.43 | 24.87 | 24.87 | 694,100 |
Nov 27, 2023 | 24.32 | 24.90 | 24.00 | 24.84 | 24.84 | 931,400 |
Nov 24, 2023 | 23.57 | 24.77 | 23.39 | 24.68 | 24.68 | 491,800 |
Nov 22, 2023 | 23.37 | 23.78 | 23.24 | 23.67 | 23.67 | 450,900 |
Nov 21, 2023 | 23.01 | 23.18 | 22.85 | 23.02 | 23.02 | 384,800 |
Nov 20, 2023 | 22.47 | 23.40 | 22.47 | 23.26 | 23.26 | 509,000 |
Nov 17, 2023 | 22.61 | 22.82 | 22.38 | 22.50 | 22.50 | 519,100 |
Nov 16, 2023 | 22.10 | 22.60 | 21.84 | 22.30 | 22.30 | 589,100 |
Nov 15, 2023 | 22.00 | 22.61 | 22.00 | 22.26 | 22.26 | 447,000 |
Nov 14, 2023 | 22.18 | 22.54 | 21.89 | 22.00 | 22.00 | 565,200 |
Nov 13, 2023 | 21.02 | 21.56 | 20.89 | 21.34 | 21.34 | 372,000 |
Nov 10, 2023 | 20.92 | 21.26 | 20.61 | 21.14 | 21.14 | 361,800 |
Nov 9, 2023 | 21.54 | 21.92 | 20.62 | 20.79 | 20.79 | 494,800 |
Nov 8, 2023 | 21.15 | 21.75 | 21.00 | 21.44 | 21.44 | 548,100 |
Nov 7, 2023 | 20.82 | 21.54 | 20.79 | 21.17 | 21.17 | 453,600 |
Nov 6, 2023 | 20.94 | 21.15 | 20.74 | 20.86 | 20.86 | 484,500 |
Nov 3, 2023 | 20.14 | 21.32 | 20.14 | 21.08 | 21.08 | 655,200 |
Nov 2, 2023 | 19.00 | 19.81 | 18.87 | 19.77 | 19.77 | 477,400 |
Nov 1, 2023 | 18.73 | 18.79 | 18.45 | 18.70 | 18.70 | 525,400 |
Oct 31, 2023 | 18.67 | 19.06 | 18.52 | 18.81 | 18.81 | 478,200 |
Oct 30, 2023 | 18.66 | 18.74 | 18.41 | 18.61 | 18.61 | 562,200 |
Oct 27, 2023 | 18.98 | 19.01 | 18.41 | 18.50 | 18.50 | 458,700 |
Oct 26, 2023 | 19.41 | 19.57 | 18.90 | 18.98 | 18.98 | 560,300 |
Oct 25, 2023 | 19.80 | 19.80 | 19.15 | 19.28 | 19.28 | 494,900 |
Oct 24, 2023 | 19.86 | 19.98 | 19.55 | 19.91 | 19.91 | 410,000 |
Oct 23, 2023 | 20.18 | 20.18 | 19.70 | 19.75 | 19.75 | 489,100 |
Oct 20, 2023 | 20.43 | 20.43 | 19.91 | 20.17 | 20.17 | 464,500 |
Oct 19, 2023 | 20.52 | 20.58 | 20.09 | 20.20 | 20.20 | 452,100 |
Oct 18, 2023 | 20.69 | 20.69 | 20.31 | 20.32 | 20.32 | 351,600 |
Oct 17, 2023 | 20.70 | 21.34 | 20.56 | 20.96 | 20.96 | 520,900 |
Oct 16, 2023 | 20.76 | 21.17 | 20.59 | 20.86 | 20.86 | 778,800 |
Oct 13, 2023 | 21.11 | 21.41 | 20.36 | 20.58 | 20.58 | 464,800 |
Oct 12, 2023 | 21.45 | 21.45 | 21.02 | 21.15 | 21.15 | 399,400 |
Oct 11, 2023 | 21.93 | 22.13 | 21.33 | 21.52 | 21.52 | 543,300 |
Oct 10, 2023 | 21.54 | 21.99 | 21.54 | 21.83 | 21.83 | 545,700 |
Oct 9, 2023 | 21.66 | 21.84 | 21.36 | 21.62 | 21.62 | 508,800 |
Oct 6, 2023 | 21.16 | 22.19 | 20.85 | 21.78 | 21.78 | 2,058,000 |
Oct 5, 2023 | 21.71 | 21.77 | 21.16 | 21.21 | 21.21 | 1,089,800 |
Oct 4, 2023 | 22.08 | 22.21 | 21.52 | 21.79 | 21.79 | 553,500 |
Oct 3, 2023 | 22.54 | 22.54 | 21.95 | 22.06 | 22.06 | 426,500 |
Oct 2, 2023 | 22.90 | 23.09 | 22.49 | 22.75 | 22.75 | 415,500 |
Sep 29, 2023 | 23.42 | 23.51 | 22.85 | 22.99 | 22.99 | 535,700 |
Sep 28, 2023 | 23.47 | 23.58 | 23.04 | 23.15 | 23.15 | 594,700 |
Sep 27, 2023 | 24.09 | 24.22 | 23.42 | 23.62 | 23.62 | 577,900 |
Sep 26, 2023 | 23.98 | 24.45 | 23.77 | 23.93 | 23.93 | 689,000 |
Sep 25, 2023 | 24.43 | 24.59 | 23.94 | 24.12 | 24.12 | 554,200 |
Sep 22, 2023 | 24.51 | 25.13 | 24.51 | 24.58 | 24.58 | 461,600 |
Sep 21, 2023 | 24.56 | 24.85 | 24.35 | 24.53 | 24.53 | 481,800 |
Sep 20, 2023 | 24.88 | 25.70 | 24.70 | 24.83 | 24.83 | 719,200 |
Sep 19, 2023 | 24.20 | 24.81 | 24.11 | 24.73 | 24.73 | 904,900 |
Sep 18, 2023 | 23.57 | 24.26 | 23.52 | 24.22 | 24.22 | 915,700 |
Sep 15, 2023 | 24.00 | 24.45 | 23.51 | 23.64 | 23.64 | 1,319,400 |
Sep 14, 2023 | 24.46 | 24.79 | 23.93 | 24.13 | 24.13 | 1,496,500 |
Sep 13, 2023 | 24.88 | 25.21 | 24.33 | 24.43 | 24.43 | 1,034,300 |
Sep 12, 2023 | 24.26 | 25.06 | 24.20 | 25.03 | 25.03 | 965,600 |
Sep 11, 2023 | 24.02 | 24.69 | 24.02 | 24.39 | 24.39 | 996,300 |
Sep 8, 2023 | 25.00 | 25.00 | 23.97 | 24.17 | 24.17 | 1,147,000 |
Sep 7, 2023 | 25.23 | 27.93 | 24.27 | 24.87 | 24.87 | 6,032,000 |
Sep 6, 2023 | 31.31 | 31.50 | 30.61 | 30.87 | 30.87 | 1,232,200 |
Sep 5, 2023 | 31.55 | 31.55 | 30.60 | 31.08 | 31.08 | 702,300 |
Sep 1, 2023 | 32.57 | 33.24 | 31.64 | 31.79 | 31.79 | 639,900 |
Aug 31, 2023 | 33.63 | 33.63 | 32.36 | 32.39 | 32.39 | 622,300 |
Aug 30, 2023 | 32.63 | 33.09 | 32.56 | 32.71 | 32.71 | 281,200 |
Aug 29, 2023 | 32.65 | 33.00 | 32.56 | 32.79 | 32.79 | 262,200 |
Aug 28, 2023 | 33.35 | 33.61 | 32.68 | 32.71 | 32.71 | 229,100 |
Aug 25, 2023 | 32.90 | 33.44 | 32.80 | 33.24 | 33.24 | 158,900 |
Aug 24, 2023 | 33.37 | 33.52 | 32.80 | 32.87 | 32.87 | 167,300 |
Aug 23, 2023 | 32.79 | 33.57 | 32.53 | 33.45 | 33.45 | 233,500 |
Aug 22, 2023 | 32.39 | 32.74 | 32.14 | 32.70 | 32.70 | 249,000 |
Aug 21, 2023 | 32.56 | 33.01 | 32.32 | 32.35 | 32.35 | 348,600 |
Aug 18, 2023 | 32.05 | 32.59 | 31.64 | 32.56 | 32.56 | 591,100 |
Aug 17, 2023 | 34.32 | 34.32 | 32.19 | 32.39 | 32.39 | 748,500 |
Aug 16, 2023 | 35.25 | 35.25 | 34.04 | 34.17 | 34.17 | 526,700 |
Aug 15, 2023 | 35.27 | 35.86 | 35.17 | 35.47 | 35.47 | 368,600 |
Aug 14, 2023 | 34.91 | 35.53 | 34.67 | 35.53 | 35.53 | 321,200 |
Aug 11, 2023 | 34.58 | 35.12 | 34.45 | 35.00 | 35.00 | 206,300 |
Aug 10, 2023 | 35.11 | 35.52 | 34.63 | 34.75 | 34.75 | 313,300 |
Aug 9, 2023 | 34.83 | 34.90 | 34.22 | 34.76 | 34.76 | 384,700 |
Aug 8, 2023 | 35.71 | 35.71 | 34.57 | 34.86 | 34.86 | 380,000 |
Aug 7, 2023 | 36.63 | 36.79 | 36.06 | 36.26 | 36.26 | 284,800 |
Aug 4, 2023 | 36.52 | 37.21 | 36.33 | 36.60 | 36.60 | 211,400 |
Aug 3, 2023 | 36.15 | 36.71 | 35.83 | 36.49 | 36.49 | 260,100 |
Aug 2, 2023 | 36.75 | 36.75 | 36.10 | 36.35 | 36.35 | 197,000 |
Aug 1, 2023 | 37.10 | 37.41 | 36.81 | 37.33 | 37.33 | 227,900 |
Jul 31, 2023 | 36.92 | 37.61 | 36.92 | 37.37 | 37.37 | 376,200 |
Jul 28, 2023 | 37.09 | 37.77 | 36.91 | 36.92 | 36.92 | 193,800 |
Jul 27, 2023 | 37.93 | 38.03 | 36.60 | 36.84 | 36.84 | 279,900 |
Jul 26, 2023 | 37.35 | 38.04 | 37.30 | 37.74 | 37.74 | 275,900 |
Jul 25, 2023 | 37.18 | 37.69 | 37.12 | 37.48 | 37.48 | 463,500 |
Jul 24, 2023 | 37.70 | 37.80 | 37.07 | 37.23 | 37.23 | 354,300 |
Jul 21, 2023 | 38.02 | 38.03 | 37.49 | 37.62 | 37.62 | 442,200 |
Jul 20, 2023 | 39.61 | 39.61 | 37.60 | 37.73 | 37.73 | 513,100 |
Jul 19, 2023 | 40.00 | 40.28 | 39.57 | 39.64 | 39.64 | 432,600 |
Jul 18, 2023 | 39.59 | 39.91 | 39.09 | 39.84 | 39.84 | 373,100 |
Jul 17, 2023 | 38.65 | 39.81 | 38.61 | 39.62 | 39.62 | 596,100 |
Jul 14, 2023 | 37.97 | 38.77 | 37.84 | 38.54 | 38.54 | 495,700 |
Jul 13, 2023 | 36.74 | 37.91 | 36.70 | 37.88 | 37.88 | 348,700 |
Jul 12, 2023 | 36.55 | 36.65 | 36.08 | 36.56 | 36.56 | 349,600 |
Jul 11, 2023 | 34.96 | 35.90 | 34.81 | 35.89 | 35.89 | 496,900 |
Jul 10, 2023 | 34.26 | 34.73 | 34.21 | 34.72 | 34.72 | 369,000 |
Jul 7, 2023 | 33.44 | 34.54 | 33.44 | 34.40 | 34.40 | 359,300 |
Jul 6, 2023 | 33.84 | 33.84 | 33.26 | 33.51 | 33.51 | 526,700 |
Jul 5, 2023 | 34.58 | 34.58 | 34.09 | 34.10 | 34.10 | 422,800 |
Jul 3, 2023 | 35.04 | 35.45 | 34.80 | 34.80 | 34.80 | 197,600 |
Jun 30, 2023 | 35.46 | 35.53 | 35.01 | 35.06 | 35.06 | 394,600 |
Jun 29, 2023 | 34.64 | 35.28 | 34.53 | 35.23 | 35.23 | 262,500 |
Jun 28, 2023 | 34.71 | 34.81 | 34.34 | 34.58 | 34.58 | 320,000 |
Jun 27, 2023 | 34.27 | 34.94 | 34.01 | 34.75 | 34.75 | 414,800 |
Jun 26, 2023 | 34.25 | 34.83 | 34.17 | 34.27 | 34.27 | 451,900 |
Jun 23, 2023 | 34.82 | 34.84 | 34.20 | 34.36 | 34.36 | 894,600 |
Jun 22, 2023 | 35.31 | 35.78 | 34.79 | 35.17 | 35.17 | 550,600 |
Jun 21, 2023 | 36.50 | 36.50 | 35.45 | 35.53 | 35.53 | 638,600 |
Jun 20, 2023 | 36.05 | 36.82 | 35.93 | 36.66 | 36.66 | 922,300 |
Jun 16, 2023 | 36.82 | 36.87 | 36.12 | 36.38 | 36.38 | 956,900 |
Jun 15, 2023 | 36.04 | 36.63 | 35.82 | 36.43 | 36.43 | 952,600 |
Jun 14, 2023 | 37.41 | 37.92 | 35.97 | 36.30 | 36.30 | 885,000 |
Jun 13, 2023 | 37.11 | 37.70 | 37.11 | 37.41 | 37.41 | 474,500 |
Jun 12, 2023 | 37.08 | 37.34 | 36.77 | 36.99 | 36.99 | 638,100 |
Jun 9, 2023 | 37.63 | 38.02 | 36.84 | 36.97 | 36.97 | 497,100 |
Jun 8, 2023 | 37.54 | 38.05 | 35.39 | 37.66 | 37.66 | 660,900 |
Jun 7, 2023 | 37.69 | 38.38 | 37.38 | 37.72 | 37.72 | 810,200 |
Jun 6, 2023 | 36.76 | 37.82 | 36.68 | 37.53 | 37.53 | 374,000 |
Jun 5, 2023 | 37.20 | 37.28 | 36.33 | 36.83 | 36.83 | 327,100 |
Jun 2, 2023 | 36.49 | 37.54 | 35.95 | 37.52 | 37.52 | 444,600 |
Jun 1, 2023 | 35.61 | 36.27 | 35.48 | 36.10 | 36.10 | 257,300 |
May 31, 2023 | 35.44 | 36.20 | 35.22 | 35.88 | 35.88 | 1,066,000 |
May 30, 2023 | 35.85 | 36.18 | 35.42 | 35.61 | 35.61 | 296,200 |
May 26, 2023 | 34.97 | 36.06 | 34.97 | 35.69 | 35.69 | 323,100 |
May 25, 2023 | 34.91 | 35.01 | 34.55 | 34.96 | 34.96 | 274,100 |
May 24, 2023 | 35.11 | 35.35 | 34.44 | 34.84 | 34.84 | 405,600 |
May 23, 2023 | 35.38 | 35.77 | 34.99 | 35.27 | 35.27 | 344,900 |
May 22, 2023 | 35.19 | 35.42 | 34.90 | 35.42 | 35.42 | 355,400 |
May 19, 2023 | 36.02 | 36.02 | 35.00 | 35.11 | 35.11 | 354,000 |
May 18, 2023 | 35.11 | 35.76 | 34.91 | 35.72 | 35.72 | 468,800 |
May 17, 2023 | 34.17 | 35.40 | 34.02 | 35.22 | 35.22 | 558,300 |
May 16, 2023 | 33.74 | 34.14 | 33.70 | 33.98 | 33.98 | 316,600 |
May 15, 2023 | 33.48 | 34.18 | 33.38 | 33.97 | 33.97 | 316,300 |
May 12, 2023 | 33.76 | 34.12 | 33.11 | 33.43 | 33.43 | 187,400 |
May 11, 2023 | 33.67 | 34.14 | 33.12 | 33.65 | 33.65 | 322,300 |
May 10, 2023 | 33.99 | 33.99 | 33.52 | 33.66 | 33.66 | 288,600 |
May 9, 2023 | 33.69 | 33.69 | 33.24 | 33.37 | 33.37 | 248,900 |
May 8, 2023 | 34.06 | 34.89 | 33.65 | 33.79 | 33.79 | 388,700 |
May 5, 2023 | 34.17 | 34.36 | 33.75 | 33.91 | 33.91 | 310,100 |
May 4, 2023 | 34.21 | 34.43 | 33.42 | 33.62 | 33.62 | 352,600 |
May 3, 2023 | 35.63 | 35.92 | 34.21 | 34.27 | 34.27 | 479,700 |
May 2, 2023 | 36.45 | 36.56 | 35.40 | 35.41 | 35.41 | 248,400 |
May 1, 2023 | 36.51 | 36.70 | 36.27 | 36.48 | 36.48 | 181,000 |
Apr 28, 2023 | 36.28 | 36.66 | 36.01 | 36.49 | 36.49 | 218,500 |
Apr 27, 2023 | 36.13 | 36.35 | 35.74 | 36.22 | 36.22 | 186,000 |
Apr 26, 2023 | 36.25 | 36.35 | 35.65 | 35.76 | 35.76 | 253,700 |
Apr 25, 2023 | 36.54 | 36.56 | 36.09 | 36.21 | 36.21 | 366,400 |
Apr 24, 2023 | 36.97 | 37.09 | 36.49 | 36.98 | 36.98 | 248,800 |
Apr 21, 2023 | 36.96 | 37.26 | 36.67 | 37.02 | 37.02 | 271,600 |
Apr 20, 2023 | 37.56 | 37.70 | 36.79 | 36.82 | 36.82 | 337,100 |
Apr 19, 2023 | 38.21 | 38.30 | 37.75 | 37.88 | 37.88 | 315,000 |
Related Tickers
CGNT Cognyte Software Ltd.
6.54
-1.51%
FIVN Five9, Inc.
57.42
+0.95%
VRNS Varonis Systems, Inc.
43.18
-0.76%
CSGS CSG Systems International, Inc.
48.40
+0.83%
OSPN OneSpan Inc.
9.92
+0.61%
PRGS Progress Software Corporation
50.19
-0.79%
RPAY Repay Holdings Corporation
9.50
-0.31%
HCP HashiCorp, Inc.
23.63
+0.42%
DOX Amdocs Limited
85.11
+0.21%
NTCT NetScout Systems, Inc.
19.07
+0.69%