American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

VRNT

VRNT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

VRNT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of VRNT by members of U.S. Congress

Politician Type Traded
Greg Gianforte House / R Sale $100,001 - $250,000 Mar 12, 2018
Thomas MacArthur House / R Sale $15,001 - $50,000 Feb 01, 2016
Lamar Smith House / R Sale $1,001 - $15,000 Aug 31, 2015
Lamar Smith House / R Sale $1,001 - $15,000 Aug 17, 2015
Thomas MacArthur House / R Sale $1,001 - $15,000 May 27, 2015
Thomas MacArthur House / R Sale $1,001 - $15,000 May 21, 2015
Thomas MacArthur House / R Sale $1,001 - $15,000 May 04, 2015
Lamar Smith House / R Purchase $1,001 - $15,000 Nov 19, 2014
VRNT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
VRNT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
VRNT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in VRNT holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by VRNT's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for VRNT

Quiver Logo

No former government officials on record as having lobbied for VRNT

Revolving Door Dashboard
Corporate Lobbying

VRNT Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

VRNT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
VRNT Income Statement
VRNT Balance Sheet
VRNT Cash Flow
U.S. Patents

New VRNT patent grants

  • Patent Title: System and method of automated language model adaptation Jun. 05, 2018
  • Patent Title: Voice activity detection using a soft decision mechanism May. 29, 2018
  • Patent Title: System and method for automatic camera hand-off using location measurements May. 22, 2018
  • Patent Title: Call summary May. 22, 2018
  • Patent Title: System and method for identifying genuine base stations that serve rogue base stations Apr. 10, 2018
  • Patent Title: Software, systems, and methods for video recording of a transaction involving protected data Mar. 27, 2018
  • Patent Title: System and method for efficient classification and processing of network traffic Mar. 27, 2018
  • Patent Title: Counting and monitoring method using face detection Mar. 27, 2018
  • Patent Title: System and method for malware detection learning Mar. 20, 2018
  • Patent Title: Irregular event detection in push notifications Mar. 06, 2018
  • Patent Title: Call flow and discourse analysis Mar. 06, 2018
  • Patent Title: Funnel analysis Feb. 27, 2018
  • Patent Title: System and method for geography-based correlation of cellular and wlan identifiers Jan. 30, 2018
  • Patent Title: Blind diarization of recorded calls with arbitrary number of speakers Jan. 30, 2018
  • Patent Title: Acoustic signature building for a speaker from multiple sessions Jan. 23, 2018
  • Patent Title: Word-level blind diarization of recorded calls with arbitrary number of speakers Jan. 23, 2018
  • Patent Title: Speaker separation in diarization Jan. 23, 2018
  • Patent Title: System and method for accurate location of wireless terminals using mobile interrogation device Jan. 16, 2018
  • Patent Title: System and method for automated generation of web decoding templates Jan. 16, 2018
  • Patent Title: Automated removal of private information Nov. 14, 2017
  • Patent Title: System and method for keyword spotting using representative dictionary Oct. 24, 2017
  • Patent Title: Time-in store estimation using facial recognition Oct. 17, 2017
  • Patent Title: Systems and methods for identifying rogue base stations Oct. 10, 2017
  • Patent Title: Systems and methods for keyword spotting using alternating search algorithms Oct. 10, 2017
  • Patent Title: Systems and methods for combined physical and cyber data security Sep. 19, 2017
  • Patent Title: System and method for interrogating a mobile communication terminal Aug. 29, 2017
  • Patent Title: System and method of automated evaluation of transcription quality Aug. 29, 2017
  • Patent Title: System and method for using multiple networks to estimate a location of a mobile communication terminal Aug. 22, 2017
  • Patent Title: System and method for interception of ip traffic based on image processing Aug. 22, 2017
  • Patent Title: System and method of high volume rule engine Aug. 22, 2017
  • Patent Title: System and method for link analysis based on image processing Aug. 22, 2017
  • Patent Title: Themes surfacing for communication data analysis Jul. 04, 2017
  • Patent Title: System and method for decoding traffic over proxy servers Jun. 27, 2017
  • Patent Title: System and method for bit-map based keyword spotting in communication traffic Jun. 27, 2017
  • Patent Title: Object search by description Jun. 20, 2017
  • Patent Title: Systems and methods for location-based multimedia Jun. 06, 2017
  • Patent Title: System and method for identifying contacts of a target user in a social network May. 09, 2017
  • Patent Title: System and method for extracting user identifiers over encrypted communication traffic May. 02, 2017
  • Patent Title: System and method for keyword spotting using representative dictionary May. 02, 2017
  • Patent Title: System and method of automated model adaptation Apr. 25, 2017
  • Patent Title: System and method for conditional analysis of network traffic Apr. 18, 2017
  • Patent Title: System and method for context sensitive inference in a speech processing system Apr. 18, 2017
  • Patent Title: System and method for prediction of threatened points of interest Mar. 28, 2017
  • Patent Title: Time-in store estimation using facial recognition Mar. 28, 2017
  • Patent Title: Systems and methods for keyword spotting using adaptive management of multiple pattern matching algorithms Mar. 07, 2017
  • Patent Title: System and method for geography-based correlation of cellular and wlan identifiers Feb. 21, 2017
  • Patent Title: Word cloud display Feb. 21, 2017
  • Patent Title: Funnel analysis Feb. 14, 2017
  • Patent Title: Systems and methods for enhancing recorded or intercepted calls using information from a facial recognition engine Feb. 07, 2017
  • Patent Title: System and method for cellular call monitoring using downlink channel correlation Feb. 07, 2017
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to VRNT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
VRNT News

Recent insights relating to VRNT

CNBC Recommendations

Recent picks made for VRNT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in VRNT

VRNT Analyst Ratings

VRNT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
VRNT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $VRNT stock a Buy, Sell, or Hold?

  • What is the price target for $VRNT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

VRNT Top Shareholders
Shareholder
Shares Held
VRNT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $VRNT stock?

  • Who owns the most shares of $VRNT stock?

  • What funds own $VRNT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

VRNT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view VRNT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About VRNT

No description available

VRNT (VRNT) Historical Stock Prices

VRNT (VRNT) closed at $20.51 on November 25, 2025. Over the past year its adjusted close ranged from $14.55 to $31.96. Daily prices go back to January 2, 2014, 2,994 trading days in all.

  • 1 month+1.18%
  • 3 months+0.84%
  • Year to date-25.28%
  • 1 year-17.37%
  • 3 years-47.08%
  • 5 years-45.57%
  • Max-26.19%
See every congressional and insider trade on the VRNT price chart

Quiver Premium charts VRNT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 25, 2025 20.50 20.51 20.49 20.51 20.51 7,787,944
Nov 24, 2025 20.22 20.26 20.21 20.24 20.24 920,906
Nov 21, 2025 20.20 20.24 20.18 20.21 20.21 2,178,174
Nov 20, 2025 20.29 20.30 20.17 20.17 20.17 5,451,941
Nov 19, 2025 20.30 20.31 20.27 20.28 20.28 1,639,002
Nov 18, 2025 20.29 20.30 20.28 20.29 20.29 1,898,670
Nov 17, 2025 20.30 20.33 20.27 20.27 20.27 1,008,281
Nov 14, 2025 20.29 20.32 20.29 20.31 20.31 684,073
Nov 13, 2025 20.30 20.32 20.30 20.30 20.30 527,178
Nov 12, 2025 20.33 20.34 20.30 20.30 20.30 678,271
Nov 11, 2025 20.32 20.34 20.32 20.33 20.33 424,421
Nov 10, 2025 20.29 20.32 20.29 20.32 20.32 866,662
Nov 7, 2025 20.29 20.31 20.27 20.29 20.29 1,117,305
Nov 6, 2025 20.27 20.30 20.27 20.27 20.27 588,628
Nov 5, 2025 20.27 20.29 20.27 20.28 20.28 3,166,755
Nov 4, 2025 20.27 20.29 20.26 20.27 20.27 1,309,904
Nov 3, 2025 20.28 20.30 20.27 20.28 20.28 1,068,774
Oct 31, 2025 20.27 20.29 20.26 20.28 20.28 921,061
Oct 30, 2025 20.28 20.29 20.25 20.25 20.25 1,678,673
Oct 29, 2025 20.27 20.31 20.25 20.26 20.26 2,179,749
Oct 28, 2025 20.29 20.30 20.25 20.25 20.25 811,225
Oct 27, 2025 20.29 20.30 20.26 20.29 20.29 1,197,860
Oct 24, 2025 20.29 20.29 20.24 20.27 20.27 2,634,092
Oct 23, 2025 20.25 20.27 20.24 20.25 20.25 1,232,288
Oct 22, 2025 20.27 20.29 20.24 20.26 20.26 4,079,062
Oct 21, 2025 20.27 20.30 20.26 20.28 20.28 1,219,291
Oct 20, 2025 20.27 20.29 20.24 20.28 20.28 1,116,976
Oct 17, 2025 20.24 20.27 20.23 20.24 20.24 920,976
Oct 16, 2025 20.27 20.28 20.23 20.23 20.23 3,226,898
Oct 15, 2025 20.29 20.30 20.24 20.24 20.24 1,554,476
Oct 14, 2025 20.28 20.30 20.26 20.28 20.28 1,031,444
Oct 13, 2025 20.29 20.30 20.27 20.29 20.29 1,323,938
Oct 10, 2025 20.28 20.28 20.25 20.25 20.25 930,535
Oct 9, 2025 20.27 20.28 20.25 20.25 20.25 1,075,188
Oct 8, 2025 20.27 20.29 20.26 20.26 20.26 522,759
Oct 7, 2025 20.27 20.29 20.25 20.25 20.25 724,204
Oct 6, 2025 20.27 20.28 20.25 20.26 20.26 1,400,703
Oct 3, 2025 20.27 20.30 20.25 20.27 20.27 1,243,164
Oct 2, 2025 20.25 20.30 20.23 20.28 20.28 3,263,715
Oct 1, 2025 20.25 20.26 20.23 20.23 20.23 1,098,868
Sep 30, 2025 20.26 20.27 20.23 20.25 20.25 2,331,337
Sep 29, 2025 20.30 20.30 20.25 20.28 20.28 1,976,401
Sep 26, 2025 20.28 20.30 20.25 20.26 20.26 1,104,417
Sep 25, 2025 20.27 20.29 20.25 20.27 20.27 1,945,490
Sep 24, 2025 20.30 20.31 20.24 20.24 20.24 3,427,741
Sep 23, 2025 20.29 20.31 20.28 20.28 20.28 1,603,672
Sep 22, 2025 20.28 20.31 20.27 20.29 20.29 1,083,045
Sep 19, 2025 20.32 20.32 20.26 20.28 20.28 1,924,622
Sep 18, 2025 20.34 20.35 20.29 20.29 20.29 1,534,058
Sep 17, 2025 20.31 20.36 20.30 20.31 20.31 2,031,194
Sep 16, 2025 20.31 20.33 20.30 20.32 20.32 1,156,820
Sep 15, 2025 20.33 20.33 20.29 20.31 20.31 3,487,960
Sep 12, 2025 20.34 20.35 20.32 20.33 20.33 2,101,877
Sep 11, 2025 20.35 20.37 20.34 20.35 20.35 638,693
Sep 10, 2025 20.33 20.35 20.32 20.33 20.33 1,346,712
Sep 9, 2025 20.36 20.36 20.31 20.33 20.33 2,063,938
Sep 8, 2025 20.37 20.38 20.30 20.34 20.34 4,560,490
Sep 5, 2025 20.38 20.41 20.34 20.36 20.36 1,487,317
Sep 4, 2025 20.40 20.41 20.34 20.36 20.36 2,228,521
Sep 3, 2025 20.37 20.42 20.34 20.41 20.41 3,355,190
Sep 2, 2025 20.34 20.42 20.32 20.36 20.36 1,792,556
Aug 29, 2025 20.39 20.41 20.36 20.39 20.39 1,983,590
Aug 28, 2025 20.36 20.41 20.31 20.39 20.39 1,528,273
Aug 27, 2025 20.35 20.43 20.33 20.38 20.38 1,705,932
Aug 26, 2025 20.20 20.40 20.20 20.34 20.34 6,393,117
Aug 25, 2025 20.18 20.25 20.17 20.20 20.20 23,446,632
Aug 22, 2025 19.39 20.56 19.27 20.47 20.47 1,424,127
Aug 21, 2025 18.59 19.38 18.40 19.31 19.31 1,092,792
Aug 20, 2025 19.07 19.15 18.66 18.80 18.80 575,994
Aug 19, 2025 19.51 19.68 18.82 19.07 19.07 747,529
Aug 18, 2025 19.44 19.75 19.21 19.46 19.46 618,990
Aug 15, 2025 19.93 20.03 19.37 19.49 19.49 999,980
Aug 14, 2025 20.13 20.25 19.48 19.78 19.78 891,658
Aug 13, 2025 19.63 20.73 19.24 20.51 20.51 1,295,152
Aug 12, 2025 20.08 20.19 19.30 19.51 19.51 1,064,439
Aug 11, 2025 21.05 21.41 19.91 19.97 19.97 910,651
Aug 8, 2025 21.07 21.29 20.87 21.01 21.01 691,461
Aug 7, 2025 21.88 21.88 20.57 20.87 20.87 1,115,591
Aug 6, 2025 21.06 21.88 20.88 21.82 21.82 874,903
Aug 5, 2025 21.35 21.48 20.88 20.96 20.96 835,821
Aug 4, 2025 20.52 21.22 20.49 21.14 21.14 974,160
Aug 1, 2025 20.85 21.06 20.03 20.22 20.22 1,147,529
Jul 31, 2025 21.58 21.77 21.02 21.28 21.28 932,809
Jul 30, 2025 21.89 22.29 21.38 21.55 21.55 782,395
Jul 29, 2025 21.60 21.92 21.19 21.80 21.80 1,125,341
Jul 28, 2025 21.90 22.17 21.56 21.57 21.57 1,010,770
Jul 25, 2025 22.13 22.25 21.73 21.86 21.86 803,856
Jul 24, 2025 22.15 22.44 21.99 22.12 22.12 650,277
Jul 23, 2025 22.41 22.68 22.03 22.24 22.24 994,743
Jul 22, 2025 21.87 22.39 21.66 22.27 22.27 1,245,365
Jul 21, 2025 20.85 21.78 20.81 21.60 21.60 1,056,222
Jul 18, 2025 21.59 21.77 20.72 20.81 20.81 1,138,689
Jul 17, 2025 20.52 21.24 20.30 20.56 20.56 1,127,619
Jul 16, 2025 20.03 20.42 19.57 20.37 20.37 1,071,257
Jul 15, 2025 20.20 20.70 19.82 19.82 19.82 1,165,436
Jul 14, 2025 20.49 20.61 20.02 20.07 20.07 1,257,415
Jul 11, 2025 21.54 21.65 20.63 20.73 20.73 1,562,726
Jul 10, 2025 21.68 21.81 21.35 21.78 21.78 1,071,225
Jul 9, 2025 21.99 22.42 21.70 21.79 21.79 1,580,048
Jul 8, 2025 21.45 21.96 21.25 21.88 21.88 1,908,237
Jul 7, 2025 21.08 21.77 20.86 21.20 21.20 1,698,742
Jul 3, 2025 21.19 21.52 20.25 21.51 21.51 3,316,242
Jul 2, 2025 19.51 21.71 19.13 21.44 21.44 11,828,770
Jul 1, 2025 19.99 22.84 18.50 18.59 18.59 7,253,766
Jun 30, 2025 18.85 19.76 18.60 19.67 19.67 2,250,976
Jun 27, 2025 19.90 19.92 18.56 18.78 18.78 2,967,274
Jun 26, 2025 18.01 19.71 17.84 19.39 19.39 3,782,366
Jun 25, 2025 17.96 18.21 17.39 18.09 18.09 1,723,025
Jun 24, 2025 17.24 18.08 17.11 17.90 17.90 1,425,495
Jun 23, 2025 16.47 17.02 16.39 16.94 16.94 1,698,700
Jun 20, 2025 16.71 17.02 16.35 16.67 16.67 1,489,916
Jun 18, 2025 17.19 17.41 16.23 16.43 16.43 3,813,322
Jun 17, 2025 17.26 17.47 17.06 17.20 17.20 959,731
Jun 16, 2025 17.32 17.53 17.02 17.50 17.50 947,027
Jun 13, 2025 17.88 17.97 17.14 17.17 17.17 918,880
Jun 12, 2025 18.75 18.80 18.18 18.32 18.32 1,067,368
Jun 11, 2025 19.34 19.52 18.91 18.94 18.94 1,275,381
Jun 10, 2025 19.14 19.65 18.94 19.18 19.18 1,322,189
Jun 9, 2025 19.26 19.50 18.92 19.11 19.11 1,159,240
Jun 6, 2025 18.96 19.15 18.30 19.09 19.09 1,418,221
Jun 5, 2025 21.94 22.04 18.75 18.78 18.78 4,370,984
Jun 4, 2025 17.92 18.44 17.90 18.34 18.34 2,076,178
Jun 3, 2025 17.20 17.90 17.03 17.81 17.81 990,004
Jun 2, 2025 17.33 17.60 17.02 17.22 17.22 742,185
May 30, 2025 17.70 17.84 17.43 17.54 17.54 1,026,697
May 29, 2025 17.41 17.90 17.20 17.88 17.88 1,494,095
May 28, 2025 17.14 17.42 17.11 17.25 17.25 894,355
May 27, 2025 17.01 17.33 16.77 17.14 17.14 594,153
May 23, 2025 16.53 17.02 16.37 16.80 16.80 620,699
May 22, 2025 16.52 17.12 16.35 17.06 17.06 551,571
May 21, 2025 17.42 17.55 16.53 16.55 16.55 439,146
May 20, 2025 17.89 17.89 17.48 17.62 17.62 563,288
May 19, 2025 17.79 17.96 17.76 17.93 17.93 418,589
May 16, 2025 18.05 18.23 17.98 18.19 18.19 491,798
May 15, 2025 18.44 18.45 17.87 18.09 18.09 484,423
May 14, 2025 18.70 18.84 18.41 18.54 18.54 567,822
May 13, 2025 18.84 18.91 18.67 18.69 18.69 557,007
May 12, 2025 18.93 19.21 18.68 18.69 18.69 705,838
May 9, 2025 18.11 18.24 17.74 17.87 17.87 762,225
May 8, 2025 17.59 18.22 17.59 18.03 18.03 409,983
May 7, 2025 17.50 17.64 17.22 17.40 17.40 431,865
May 6, 2025 17.47 17.76 17.26 17.31 17.31 534,113
May 5, 2025 17.63 18.12 17.55 17.70 17.70 512,317
May 2, 2025 17.91 18.06 17.72 17.82 17.82 536,322
May 1, 2025 18.13 18.25 17.62 17.73 17.73 682,228
Apr 30, 2025 17.75 17.87 17.36 17.64 17.64 801,877
Apr 29, 2025 18.19 18.36 18.06 18.27 18.27 791,255
Apr 28, 2025 18.28 18.50 17.90 18.22 18.22 780,823
Apr 25, 2025 17.87 18.44 17.71 18.23 18.23 903,844
Apr 24, 2025 16.88 17.98 16.82 17.96 17.96 859,645
Apr 23, 2025 16.73 17.31 16.66 16.85 16.85 979,491
Apr 22, 2025 15.83 16.23 15.72 16.20 16.20 797,118
Apr 21, 2025 15.71 15.85 15.54 15.62 15.62 751,064
Apr 17, 2025 15.99 16.20 15.91 15.99 15.99 814,927
Apr 16, 2025 16.32 16.64 15.85 15.96 15.96 978,430
Apr 15, 2025 16.22 16.74 16.22 16.51 16.51 1,153,717
Apr 14, 2025 16.26 16.45 15.79 16.32 16.32 1,113,686
Apr 11, 2025 15.45 15.96 15.10 15.88 15.88 1,020,943
Apr 10, 2025 15.69 15.88 15.02 15.46 15.46 1,164,902
Apr 9, 2025 14.16 16.47 14.15 16.07 16.07 1,430,902
Apr 8, 2025 15.70 15.89 14.29 14.55 14.55 986,873
Apr 7, 2025 14.63 16.05 14.56 15.26 15.26 1,216,142
Apr 4, 2025 15.40 15.40 14.16 15.20 15.20 1,424,078
Apr 3, 2025 17.10 17.23 15.87 15.98 15.98 1,258,981
Apr 2, 2025 17.46 18.21 17.35 18.02 18.02 890,310
Apr 1, 2025 17.68 18.07 17.45 17.83 17.83 977,123
Mar 31, 2025 17.60 18.00 17.27 17.85 17.85 1,125,388
Mar 28, 2025 18.61 18.83 17.64 17.85 17.85 1,453,285
Mar 27, 2025 19.64 19.85 18.17 18.73 18.73 3,788,414
Mar 26, 2025 21.96 22.09 21.53 21.62 21.62 1,433,701
Mar 25, 2025 22.04 22.27 21.59 21.80 21.80 1,442,306
Mar 24, 2025 21.91 22.12 21.77 21.94 21.94 828,432
Mar 21, 2025 21.57 21.86 21.33 21.40 21.40 1,390,516
Mar 20, 2025 22.16 22.46 21.84 21.89 21.89 495,653
Mar 19, 2025 22.08 22.76 22.04 22.48 22.48 625,584
Mar 18, 2025 22.36 22.40 21.71 22.02 22.02 843,311
Mar 17, 2025 21.79 22.86 21.71 22.56 22.56 824,496
Mar 14, 2025 21.15 22.32 21.09 21.75 21.75 908,394
Mar 13, 2025 21.46 21.57 20.67 20.84 20.84 609,399
Mar 12, 2025 21.58 21.59 21.13 21.35 21.35 717,536
Mar 11, 2025 21.64 21.84 21.24 21.40 21.40 503,308
Mar 10, 2025 21.77 21.94 21.20 21.64 21.64 757,041
Mar 7, 2025 21.74 22.35 21.56 22.21 22.21 664,814
Mar 6, 2025 22.02 22.34 21.55 21.95 21.95 395,201
Mar 5, 2025 22.21 22.62 21.92 22.34 22.34 554,157
Mar 4, 2025 21.91 22.61 21.34 22.21 22.21 575,997
Mar 3, 2025 22.62 22.78 22.23 22.29 22.29 610,550
Feb 28, 2025 22.25 22.71 22.16 22.57 22.57 635,159
Feb 27, 2025 23.30 23.51 22.37 22.38 22.38 410,572
Feb 26, 2025 23.96 24.32 23.16 23.34 23.34 475,079
Feb 25, 2025 24.23 24.61 23.83 23.86 23.86 485,512
Feb 24, 2025 24.46 24.57 23.70 24.35 24.35 431,158
Feb 21, 2025 25.61 25.64 23.92 24.29 24.29 655,989
Feb 20, 2025 26.23 26.36 25.02 25.28 25.28 512,605
Feb 19, 2025 25.83 26.62 25.82 26.40 26.40 515,244
Feb 18, 2025 25.72 26.07 25.48 26.05 26.05 374,565
Feb 14, 2025 26.30 26.53 25.50 25.74 25.74 359,476
Feb 13, 2025 26.40 26.68 26.21 26.26 26.26 410,643
Feb 12, 2025 25.72 26.32 25.55 26.26 26.26 490,833
Feb 11, 2025 25.95 26.32 25.67 26.02 26.02 396,892
Feb 10, 2025 25.79 26.31 25.79 26.26 26.26 363,863
Feb 7, 2025 26.20 26.44 25.58 25.68 25.68 506,955
Feb 6, 2025 26.50 26.89 26.09 26.12 26.12 379,079
Feb 5, 2025 25.97 26.33 25.77 26.27 26.27 474,119
Feb 4, 2025 25.04 25.99 25.03 25.97 25.97 411,273
Feb 3, 2025 24.69 25.16 24.01 25.04 25.04 548,183
Jan 31, 2025 25.75 26.38 25.34 25.38 25.38 635,380
Jan 30, 2025 25.65 26.03 25.56 25.67 25.67 365,690
Jan 29, 2025 25.57 25.73 25.22 25.61 25.61 329,402
Jan 28, 2025 25.77 25.84 25.35 25.67 25.67 366,563
Jan 27, 2025 25.06 26.28 24.86 25.78 25.78 613,706
Jan 24, 2025 25.53 25.83 25.15 25.18 25.18 413,664
Jan 23, 2025 25.08 25.64 24.91 25.54 25.54 576,082
Jan 22, 2025 24.63 25.27 24.50 25.15 25.15 579,429
Jan 21, 2025 24.55 24.94 24.48 24.72 24.72 487,402
Jan 17, 2025 24.68 24.83 24.19 24.43 24.43 468,251
Jan 16, 2025 25.13 25.31 24.28 24.36 24.36 983,876
Jan 15, 2025 26.61 26.64 24.80 25.08 25.08 1,059,883
Jan 14, 2025 25.25 26.06 25.16 25.88 25.88 1,207,180
Jan 13, 2025 25.01 25.09 24.49 24.91 24.91 670,828
Jan 10, 2025 24.81 25.56 24.69 25.23 25.23 604,081
Jan 8, 2025 25.10 25.41 24.72 25.02 25.02 760,749
Jan 7, 2025 26.49 26.65 25.39 25.52 25.52 615,570
Jan 6, 2025 26.94 27.50 26.48 26.55 26.55 720,277
Jan 3, 2025 26.98 27.15 26.19 26.78 26.78 1,153,818
Jan 2, 2025 27.90 28.02 26.51 26.75 26.75 554,958
Dec 31, 2024 27.48 27.81 27.28 27.45 27.45 649,647
Dec 30, 2024 27.17 27.69 26.73 27.45 27.45 587,521
Dec 27, 2024 27.58 27.84 27.01 27.41 27.41 601,424
Dec 26, 2024 27.22 27.74 27.10 27.60 27.60 612,198
Dec 24, 2024 27.34 27.61 27.13 27.19 27.19 283,714
Dec 23, 2024 26.71 27.61 26.55 27.44 27.44 995,225
Dec 20, 2024 26.73 27.70 26.70 26.87 26.87 983,516
Dec 19, 2024 28.57 28.63 27.20 27.29 27.29 733,346
Dec 18, 2024 29.39 29.68 27.91 28.21 28.21 1,303,094
Dec 17, 2024 28.93 29.91 28.81 29.42 29.42 760,098
Dec 16, 2024 29.02 29.53 28.69 29.06 29.06 866,140
Dec 13, 2024 30.12 30.17 28.62 29.01 29.01 1,161,991
Dec 12, 2024 30.18 30.65 29.39 30.29 30.29 801,728
Dec 11, 2024 30.16 30.90 29.86 30.48 30.48 610,487
Dec 10, 2024 30.16 30.25 29.67 30.05 30.05 792,976
Dec 9, 2024 30.79 31.75 30.24 30.56 30.56 973,693
Dec 6, 2024 31.49 32.29 29.65 30.63 30.63 1,834,285
Dec 5, 2024 31.16 34.80 31.10 31.96 31.96 7,180,550
Dec 4, 2024 24.84 26.07 24.67 25.97 25.97 1,958,645
Dec 3, 2024 24.61 24.90 24.22 24.28 24.28 765,076
Dec 2, 2024 24.90 25.05 23.83 24.71 24.71 982,477
Nov 29, 2024 24.62 25.37 24.62 25.20 25.20 357,990
Nov 27, 2024 24.49 24.89 24.39 24.59 24.59 506,087
Nov 26, 2024 24.55 24.85 24.19 24.39 24.39 356,545
Nov 25, 2024 24.77 25.64 24.77 24.82 24.82 824,914

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
VRNT Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at VRNT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation