Verint Systems Inc. Common Stockのデータ

Verint Systems Inc. Common Stockの基本情報

名前 Verint Systems Inc. Common Stock
ティッカー VRNT
国 United States
上場年 2002.0
セクター Technology

Verint Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.16 50.11 51.12 50.95 1065300.0 50.95
2021-02-12 50.97 49.72 49.95 50.75 758200.0 50.75
2021-02-11 51.29 49.73 50.92 50.12 651900.0 50.12
2021-02-10 51.17 50.21 50.59 50.78 772000.0 50.78
2021-02-09 51.02 49.79 50.57 50.17 1308200.0 50.17
2021-02-08 51.43 50.22 51.3 50.73 719900.0 50.73
2021-02-05 51.05 49.89 50.61 50.8 1153300.0 50.8
2021-02-04 52.07 50.25 51.85 50.52 1447600.0 50.52
2021-02-03 52.7 50.34 52.7 51.34 2536200.0 51.34
2021-02-02 52.59 47.65 47.65 51.99 5860400.0 51.99
2021-02-01 39.58 37.78 38.01 39.45 2308300.0 39.45
2021-01-29 37.95 36.88 37.62 37.61 1750800.0 37.61
2021-01-28 38.43 37.51 38.09 37.56 1281400.0 37.56
2021-01-27 38.37 36.83 37.36 37.75 2017000.0 37.75
2021-01-26 38.99 37.51 38.76 38.04 1589600.0 38.04
2021-01-25 38.63 36.93 37.51 38.54 1486000.0 38.54
2021-01-22 36.84 35.72 36.21 36.77 1800300.0 36.77
2021-01-21 38.2 36.36 38.02 36.42 2534200.0 36.42
2021-01-20 38.09 36.98 37.24 37.79 1599300.0 37.79
2021-01-19 37.3 36.51 37.17 37.22 2314200.0 37.22
2021-01-15 37.05 35.84 36.09 36.6 1495000.0 36.6
2021-01-14 36.54 35.67 35.82 36.27 916700.0 36.27
2021-01-13 36.39 35.46 36.16 35.66 682300.0 35.66
2021-01-12 36.23 35.06 35.64 36.18 1457300.0 36.18
2021-01-11 35.2 34.44 34.81 34.83 1011100.0 34.83
2021-01-08 35.81 34.93 35.25 35.32 1511300.0 35.32
2021-01-07 34.85 33.81 33.89 34.78 1099500.0 34.78
2021-01-06 34.54 33.3 33.66 33.73 1323300.0 33.73
2021-01-05 33.9 33.07 33.64 33.65 631300.0 33.65
2021-01-04 34.43 33.04 34.39 33.66 994100.0 33.66
2020-12-31 34.37 33.43 33.79 34.22 725100.0 34.22
2020-12-30 33.95 33.25 33.26 33.69 642500.0 33.69
2020-12-29 34.26 33.15 33.98 33.27 963400.0 33.27
2020-12-28 34.43 33.7 33.97 33.82 967400.0 33.82
2020-12-24 33.8 33.13 33.61 33.75 351400.0 33.75
2020-12-23 33.55 32.61 32.61 33.4 1505400.0 33.4
2020-12-22 32.63 31.66 31.66 32.59 892800.0 32.59
2020-12-21 32.04 31.41 32.03 31.57 1023500.0 31.57
2020-12-18 32.31 30.77 31.04 32.28 2296100.0 32.28
2020-12-17 31.45 30.78 30.9 31.01 888300.0 31.01
2020-12-16 31.18 30.5 30.93 30.73 802700.0 30.73
2020-12-15 30.84 30.32 30.82 30.7 683100.0 30.7
2020-12-14 31.06 30.13 30.15 30.67 682300.0 30.67
2020-12-11 31.07 29.81 31.0 30.09 930500.0 30.09
2020-12-10 31.55 29.62 29.76 31.32 2471400.0 31.32
2020-12-09 30.09 28.73 30.09 28.75 1144600.0 28.75
2020-12-08 29.84 29.1 29.1 29.78 1140700.0 29.78
2020-12-07 29.49 28.92 29.11 29.15 628000.0 29.15
2020-12-04 29.04 28.33 28.73 29.03 521600.0 29.03
2020-12-03 28.8 28.43 28.54 28.55 315300.0 28.55
2020-12-02 28.71 28.17 28.66 28.5 502100.0 28.5
2020-12-01 29.27 28.28 29.27 28.8 784000.0 28.8
2020-11-30 31.13 28.84 31.13 29.02 1231400.0 29.02
2020-11-27 30.19 29.66 29.66 30.03 302300.0 30.03
2020-11-25 29.64 29.15 29.38 29.53 531800.0 29.53
2020-11-24 29.4 28.71 29.09 29.21 597300.0 29.21
2020-11-23 29.06 28.57 28.97 28.87 582400.0 28.87
2020-11-20 29.05 28.41 28.56 28.87 476400.0 28.87
2020-11-19 28.81 28.08 28.18 28.75 278900.0 28.75
2020-11-18 29.04 28.26 29.04 28.27 576700.0 28.27
2020-11-17 29.02 27.96 28.05 28.96 922800.0 28.96
2020-11-16 28.37 27.74 27.94 28.33 484300.0 28.33
2020-11-13 27.86 27.15 27.4 27.7 353500.0 27.7
2020-11-12 27.85 27.05 27.56 27.15 438700.0 27.15
2020-11-11 27.72 26.75 26.91 27.66 529800.0 27.66
2020-11-10 27.21 26.18 26.97 26.64 952800.0 26.64
2020-11-09 28.25 26.82 27.45 26.85 1122200.0 26.85
2020-11-06 27.46 26.23 27.46 26.28 762000.0 26.28
2020-11-05 27.34 26.6 27.05 27.28 524100.0 27.28
2020-11-04 26.96 25.76 25.86 26.73 775800.0 26.73
2020-11-03 26.19 25.05 25.24 26.04 930500.0 26.04
2020-11-02 25.03 24.52 24.79 24.88 630500.0 24.88
2020-10-30 24.79 23.98 24.79 24.72 906100.0 24.72
2020-10-29 25.0 24.25 24.37 24.83 746900.0 24.83
2020-10-28 24.93 24.27 24.91 24.41 906100.0 24.41
2020-10-27 26.05 25.3 25.78 25.39 669200.0 25.39
2020-10-26 26.41 25.48 26.32 25.76 722000.0 25.76
2020-10-23 26.77 26.3 26.76 26.65 481700.0 26.65
2020-10-22 26.64 25.74 26.44 26.57 468000.0 26.57
2020-10-21 26.86 26.09 26.72 26.32 518800.0 26.32
2020-10-20 27.05 26.61 26.91 26.66 570800.0 26.66
2020-10-19 27.45 26.75 27.0 26.78 396500.0 26.78
2020-10-16 27.35 26.89 26.99 26.97 540800.0 26.97
2020-10-15 27.04 26.48 26.85 27.0 591600.0 27.0
2020-10-14 27.52 27.07 27.35 27.18 657600.0 27.18
2020-10-13 27.58 26.79 27.09 27.32 777000.0 27.32
2020-10-12 27.62 27.05 27.2 27.16 876500.0 27.16
2020-10-09 27.19 26.84 26.9 27.11 686500.0 27.11
2020-10-08 26.89 26.16 26.48 26.88 865300.0 26.88
2020-10-07 26.35 25.47 25.9 26.27 812100.0 26.27
2020-10-06 25.96 25.34 25.39 25.51 730600.0 25.51
2020-10-05 25.32 24.96 25.08 25.27 432400.0 25.27
2020-10-02 25.27 24.58 24.76 25.0 797400.0 25.0
2020-10-01 25.26 24.5 24.71 25.23 951700.0 25.23
2020-09-30 24.61 23.88 24.03 24.54 1093800.0 24.54
2020-09-29 24.19 23.9 24.15 24.03 524300.0 24.03
2020-09-28 24.37 23.91 24.23 24.21 734000.0 24.21
2020-09-25 24.04 23.58 23.6 23.92 415000.0 23.92
2020-09-24 24.06 23.35 24.06 23.69 692700.0 23.69
2020-09-23 24.94 24.13 24.46 24.21 1317800.0 24.21
2020-09-22 24.52 23.84 23.99 24.48 1074300.0 24.48
2020-09-21 23.92 23.27 23.42 23.89 1317200.0 23.89
2020-09-18 24.69 23.67 24.51 23.87 2188000.0 23.87
2020-09-17 25.28 24.15 24.89 24.29 1954000.0 24.29
2020-09-16 25.58 24.74 24.96 25.37 1457900.0 25.37
2020-09-15 25.39 24.71 25.24 24.87 1720200.0 24.87
2020-09-14 25.77 25.01 25.47 25.14 952400.0 25.14
2020-09-11 26.48 25.01 26.36 25.51 2349300.0 25.51
2020-09-10 27.68 26.02 27.4 26.17 3356100.0 26.17
2020-09-09 24.99 24.1 24.61 24.61 1405500.0 24.61
2020-09-08 24.57 23.67 23.95 24.33 1789500.0 24.33
2020-09-04 25.44 23.99 25.25 24.58 2305000.0 24.58
2020-09-03 25.27 24.43 25.22 25.2 2131200.0 25.2
2020-09-02 25.4 24.66 25.13 25.28 988800.0 25.28
2020-09-01 25.05 24.11 24.11 25.0 925900.0 25.0
2020-08-31 24.41 23.84 24.01 24.23 1469300.0 24.23
2020-08-28 24.15 23.76 23.84 24.1 475600.0 24.1
2020-08-27 23.76 23.29 23.76 23.6 454200.0 23.6
2020-08-26 23.87 23.22 23.41 23.55 569700.0 23.55
2020-08-25 23.59 23.17 23.37 23.33 453800.0 23.33
2020-08-24 23.6 23.14 23.36 23.36 460300.0 23.36
2020-08-21 23.5 22.93 23.45 23.07 678200.0 23.07
2020-08-20 23.5 22.93 22.93 23.41 602200.0 23.41
2020-08-19 23.63 23.15 23.4 23.22 693500.0 23.22
2020-08-18 23.61 23.02 23.2 23.37 632500.0 23.37
2020-08-17 23.19 22.66 22.9 23.12 523600.0 23.12
2020-08-14 22.91 22.55 22.67 22.89 224000.0 22.89
2020-08-13 22.77 22.13 22.13 22.61 248900.0 22.61
2020-08-12 22.52 22.04 22.26 22.22 363600.0 22.22
2020-08-11 22.64 21.9 22.49 22.0 853300.0 22.0
2020-08-10 22.66 22.27 22.62 22.36 676700.0 22.36
2020-08-07 22.86 22.31 22.63 22.62 444300.0 22.62
2020-08-06 22.81 22.48 22.48 22.75 422700.0 22.75
2020-08-05 22.89 22.31 22.8 22.48 703400.0 22.48
2020-08-04 22.95 22.51 22.86 22.57 509800.0 22.57
2020-08-03 23.18 22.64 22.87 22.88 555500.0 22.88
2020-07-31 22.89 21.75 22.67 22.87 966000.0 22.87
2020-07-30 22.73 22.21 22.4 22.68 461700.0 22.68
2020-07-29 22.84 21.81 21.88 22.79 828000.0 22.79
2020-07-28 22.53 21.82 22.44 21.88 1399600.0 21.88
2020-07-27 22.62 21.9 21.98 22.57 590700.0 22.57
2020-07-24 22.47 21.61 22.28 21.93 1044700.0 21.93
2020-07-23 22.88 22.21 22.75 22.4 1026100.0 22.4
2020-07-22 23.08 22.4 22.45 22.81 893800.0 22.81
2020-07-21 23.08 22.52 22.87 22.61 1357400.0 22.61
2020-07-20 22.76 22.08 22.15 22.68 715100.0 22.68
2020-07-17 22.29 21.7 21.81 22.21 625600.0 22.21
2020-07-16 22.03 21.52 21.98 21.77 920500.0 21.77
2020-07-15 22.32 21.74 21.95 22.1 1172900.0 22.1
2020-07-14 21.57 21.05 21.24 21.56 1321300.0 21.56
2020-07-13 22.41 21.32 22.36 21.42 1346400.0 21.42
2020-07-10 22.34 22.02 22.26 22.15 648600.0 22.15
2020-07-09 22.41 21.81 22.32 22.19 1054100.0 22.19
2020-07-08 22.41 21.91 22.06 22.29 1138500.0 22.29
2020-07-07 22.78 22.03 22.66 22.06 811100.0 22.06
2020-07-06 23.34 22.62 23.14 22.79 1049800.0 22.79
2020-07-02 23.21 22.81 22.98 23.01 805000.0 23.01
2020-07-01 23.15 22.63 22.99 22.79 716900.0 22.79
2020-06-30 23.06 22.29 22.37 23.02 978400.0 23.02
2020-06-29 22.39 21.75 22.34 22.31 732400.0 22.31
2020-06-26 22.25 21.66 22.21 22.11 2154800.0 22.11
2020-06-25 22.24 21.54 21.81 22.23 870400.0 22.23
2020-06-24 22.68 21.62 22.51 21.91 1222400.0 21.91
2020-06-23 23.11 22.46 22.76 22.78 1722900.0 22.78
2020-06-22 22.5 21.66 21.98 22.46 1455200.0 22.46
2020-06-19 22.53 21.62 22.45 22.13 2295900.0 22.13
2020-06-18 22.25 21.77 22.05 22.22 964000.0 22.22
2020-06-17 22.62 22.03 22.53 22.36 947100.0 22.36
2020-06-16 22.92 22.21 22.72 22.51 1050800.0 22.51
2020-06-15 22.4 21.14 21.48 22.4 1342900.0 22.4
2020-06-12 22.32 21.57 22.04 22.28 1809500.0 22.28
2020-06-11 21.97 20.58 21.68 20.58 1964000.0 20.58
2020-06-10 23.66 22.2 23.59 22.42 3442700.0 22.42
2020-06-09 25.62 24.65 25.39 25.39 1600600.0 25.39
2020-06-08 25.45 24.24 24.37 25.42 1421800.0 25.42
2020-06-05 24.92 23.79 24.16 24.21 1245100.0 24.21
2020-06-04 24.16 23.43 23.97 23.53 760300.0 23.53
2020-06-03 24.48 23.32 23.32 24.18 1150300.0 24.18
2020-06-02 23.52 23.08 23.45 23.48 512000.0 23.48
2020-06-01 23.94 23.43 23.47 23.58 794000.0 23.58
2020-05-29 23.69 22.68 22.97 23.62 1701900.0 23.62
2020-05-28 24.13 22.94 24.13 22.99 832100.0 22.99
2020-05-27 24.16 23.19 24.13 23.85 1039600.0 23.85
2020-05-26 24.35 23.54 23.87 23.81 891000.0 23.81
2020-05-22 23.17 22.67 23.16 22.99 576700.0 22.99
2020-05-21 23.23 22.73 23.05 23.0 455600.0 23.0
2020-05-20 23.11 22.2 22.6 23.02 924200.0 23.02
2020-05-19 22.61 21.97 22.04 21.97 503100.0 21.97
2020-05-18 22.65 21.81 22.36 22.18 944600.0 22.18
2020-05-15 21.57 21.19 21.31 21.53 751200.0 21.53
2020-05-14 21.5 20.41 20.89 21.43 751800.0 21.43
2020-05-13 21.64 20.95 21.54 21.26 935800.0 21.26
2020-05-12 23.45 21.83 23.1 21.83 1010700.0 21.83
2020-05-11 23.62 22.73 23.53 23.09 1314600.0 23.09
2020-05-08 23.94 23.01 23.53 23.87 773800.0 23.87
2020-05-07 23.33 22.65 22.67 23.15 646000.0 23.15
2020-05-06 22.84 22.26 22.72 22.4 495900.0 22.4
2020-05-05 22.84 22.0 22.28 22.39 1597300.0 22.39
2020-05-04 22.02 21.05 21.4 21.96 696300.0 21.96
2020-05-01 21.61 20.88 21.2 21.56 1103800.0 21.56
2020-04-30 22.43 21.65 22.43 21.77 822300.0 21.77
2020-04-29 23.02 22.31 22.51 22.74 680600.0 22.74
2020-04-28 23.15 21.68 23.15 21.78 929100.0 21.78
2020-04-27 22.84 21.79 21.81 22.57 724300.0 22.57
2020-04-24 21.64 20.85 21.09 21.53 548100.0 21.53
2020-04-23 21.78 20.9 21.15 20.99 932200.0 20.99
2020-04-22 21.22 20.6 21.22 21.08 1116400.0 21.08
2020-04-21 21.54 20.46 21.15 20.64 762400.0 20.64
2020-04-20 22.06 21.49 21.52 21.83 693500.0 21.83
2020-04-17 22.04 21.16 21.64 21.99 1364300.0 21.99
2020-04-16 21.13 20.25 20.56 21.01 935400.0 21.01
2020-04-15 20.67 19.95 20.37 20.5 1410600.0 20.5
2020-04-14 21.28 20.57 20.89 21.2 1277100.0 21.2
2020-04-13 20.89 20.09 20.89 20.5 1169800.0 20.5
2020-04-09 21.91 20.76 21.37 21.21 984600.0 21.21
2020-04-08 21.12 19.77 20.29 20.89 1001100.0 20.89
2020-04-07 22.05 19.47 22.05 19.66 1301700.0 19.66
2020-04-06 21.2 19.5 19.81 21.0 1635400.0 21.0
2020-04-03 19.2 18.07 19.15 18.89 1466000.0 18.89
2020-04-02 19.6 18.29 18.41 19.5 1632800.0 19.5
2020-04-01 19.71 17.86 19.36 18.61 2850900.0 18.61
2020-03-31 22.68 21.54 21.84 21.91 2527800.0 21.91
2020-03-30 21.91 21.05 21.21 21.78 1080200.0 21.78
2020-03-27 21.26 19.78 21.05 21.01 1153900.0 21.01
2020-03-26 22.38 21.55 21.55 21.94 1116600.0 21.94
2020-03-25 21.61 19.79 20.47 21.1 1330900.0 21.1
2020-03-24 21.15 19.56 20.36 20.44 1573000.0 20.44
2020-03-23 20.03 18.58 19.28 19.58 728700.0 19.58
2020-03-20 20.7 18.79 19.75 19.1 1824800.0 19.1
2020-03-19 20.02 17.65 17.96 19.58 999600.0 19.58
2020-03-18 19.8 17.71 17.8 18.07 1513700.0 18.07
2020-03-17 19.18 16.53 17.49 19.18 1384500.0 19.18
2020-03-16 19.52 17.07 19.14 17.2 1279900.0 17.2
2020-03-13 21.54 18.75 20.73 21.51 1183500.0 21.51
2020-03-12 21.57 19.16 21.14 19.52 2121600.0 19.52
2020-03-11 23.94 22.33 23.78 22.6 1251600.0 22.6
2020-03-10 24.41 22.47 24.07 24.37 922600.0 24.37
2020-03-09 25.17 23.23 24.94 23.35 1364300.0 23.35
2020-03-06 27.08 26.11 26.79 26.64 851400.0 26.64
2020-03-05 28.1 27.12 27.41 27.42 789700.0 27.42
2020-03-04 28.04 26.75 26.94 27.98 579300.0 27.98
2020-03-03 27.7 26.08 27.43 26.58 1089900.0 26.58
2020-03-02 28.12 27.04 28.12 27.46 1301300.0 27.46
2020-02-28 27.99 26.14 26.34 27.96 1318000.0 27.96
2020-02-27 28.05 27.1 27.75 27.12 995400.0 27.12
2020-02-26 28.89 28.21 28.27 28.37 615800.0 28.37
2020-02-25 29.33 28.17 29.23 28.3 751000.0 28.3
2020-02-24 29.62 29.06 29.12 29.16 553400.0 29.16
2020-02-21 30.31 29.74 30.03 30.06 762400.0 30.06
2020-02-20 30.35 29.71 30.06 30.01 390600.0 30.01
2020-02-19 30.48 30.04 30.04 30.18 351800.0 30.18
2020-02-18 30.25 29.88 29.97 29.98 384000.0 29.98