VERITONE INC Stock Price History, VERI Historical Prices

Add to My Stocks
$14.37 $0.35 (2.38%) VERI stock closing price Feb 20, 2018 (Closing)

VERITONE INC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with VERITONE INC P/E ratio, and PS ratio. The stock price was at a 5 year high of $65.91 on Sep 26, 2017 as seen from VERITONE INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 14.77 14.84 14.02 14.37 170,924 - 15.81
2018-02-16 16.01 16.23 14.6 14.72 201,205 - 16.2
2018-02-15 16.15 16.43 15.35 16.15 227,124 - 17.77
2018-02-14 15 16.47 14.91 16.08 389,088 - 17.7
2018-02-13 14.56 14.99 14.46 14.92 88,212 - 16.42
2018-02-12 14.91 15 14.24 14.83 143,065 - 16.32
2018-02-09 14.41 14.89 13.4 14.72 271,926 - 16.2
2018-02-08 15.52 15.98 14.05 14.24 286,326 - 15.67
2018-02-07 16 16 14.74 15.01 235,342 - 16.52
2018-02-06 15 16.27 13.27 15.8 687,634 - 17.39
2018-02-05 16.03 16.91 15.6 15.72 187,690 - 17.3
2018-02-02 17.88 18.04 15.8 16.19 383,087 - 17.82
2018-02-01 17.6 18.72 17.3 18.1 317,166 - 19.92
2018-01-31 23.3 23.37 17.55 17.75 1,247,819 - 19.53
2018-01-30 22.86 23.42 22.79 23.15 142,396 - 25.48
2018-01-29 23.13 23.4 22.9 22.96 215,067 - 25.27
2018-01-26 23.29 23.59 23 23.24 104,574 - 25.58
2018-01-25 22.97 23.44 22.84 23.01 136,439 - 25.32
2018-01-24 23.22 23.73 22.81 22.9 269,179 - 25.2
2018-01-23 24.13 24.67 23.22 23.26 327,991 - 25.6
2018-01-22 24.15 25.09 23.91 24.12 614,186 - 26.54
2018-01-19 23.48 24.33 23.11 24.01 345,341 - 26.42
2018-01-18 23.14 23.65 22.85 23.46 234,526 - 25.82
2018-01-17 23.06 23.4 22.75 23.14 156,219 - 25.47
2018-01-16 23.48 24.5 22.81 22.89 477,750 - 25.19
2018-01-10 23.04 23.49 22.9 23.38 227,295 - 25.73
2018-01-09 24.25 24.45 23.08 23.27 423,300 - 25.61
2018-01-08 23.49 24.61 22.8 24.01 595,430 - 26.42
2018-01-05 23.96 23.99 23.1 23.41 455,673 - 25.76
2018-01-04 23.96 24.11 23.35 23.66 296,306 - 26.04
2018-01-03 23.3 23.84 23.05 23.73 436,453 - 26.12
2018-01-02 23.31 24.05 23.08 23.22 382,508 - 25.55
2017-12-29 23.6 23.85 23.05 23.2 354,544 - 25.53
2017-12-28 24.39 24.73 23.5 23.66 327,218 - 26.04
2017-12-27 24.57 25.37 24 24.36 270,938 - 26.81
2017-12-26 23.85 26.28 23.61 24.68 881,500 - 27.16
2017-12-22 24.15 25.28 23.58 23.93 466,564 - 26.34
2017-12-21 26 27.95 24.09 24.27 1,949,786 - 26.71
2017-12-20 24.34 25.6 23.51 23.88 679,474 - 26.28
2017-12-19 23.09 25 23.09 24.35 884,820 - 26.8
2017-12-18 23.21 24.8 22.96 23.2 659,602 - 25.53
2017-12-14 22.83 24.15 22.7 23.01 341,188 - 25.32
2017-12-13 24.5 24.6 22.21 22.95 610,120 - 25.26
2017-12-12 22.92 24.9 22.6 23.32 806,243 - 25.66
2017-12-11 21.65 24.08 21.36 22.7 696,520 - 24.98
2017-12-08 21.78 22.31 21.22 21.4 283,659 - 23.55
2017-12-07 21.54 22.27 20.9 21.6 325,531 - 23.77
2017-12-06 21.66 22.06 20.5 21.42 624,085 - 23.57
2017-12-05 22.93 23.25 21.3 21.55 586,901 - 23.72
2017-12-04 23.13 23.82 22.3 23.04 649,493 - 25.36
2017-12-01 23.47 24.85 22.51 22.73 1,056,526 - 25.01
2017-11-30 24.17 25.75 23.61 23.96 1,216,993 - 26.37
2017-11-29 27.3 28.05 23.71 24.09 2,072,986 - 26.51
2017-11-28 22.79 27.89 22.35 27.51 2,988,252 - 30.28
2017-11-27 22.44 24.35 22.1 22.27 821,140 - 24.51
2017-11-24 23.62 23.95 22.26 22.58 644,301 - 24.85
2017-11-23 0 0 0 22.9 0 - -
2017-11-22 21.41 25.23 21.4 22.9 1,927,868 - 25.2
2017-11-21 22.96 23.06 21.09 21.31 1,258,331 - 23.45
2017-11-20 24.15 25.59 23.13 23.26 481,041 - 25.6
2017-11-17 24.9 25.57 23.55 24.42 1,764,965 - 26.87
2017-11-16 27.51 28.97 26.77 26.82 856,676 - 29.52
2017-11-15 25.39 29.62 23.53 26.93 1,986,544 - 29.64
2017-11-14 22.21 29.04 21.87 28.98 2,315,288 - 31.89
2017-11-13 22 23.1 21 21.04 407,801 - 23.16
2017-11-10 25.21 25.84 22.05 22.07 495,905 - 24.29
2017-11-09 28 28.51 25.35 25.6 395,202 - 28.17
2017-11-08 28.67 30.92 28.5 29 342,520 - 31.92
2017-11-07 28.85 34.41 27.05 28.9 969,009 - 31.81
2017-11-06 35.51 38.58 34.76 36.67 453,333 - 25.88
2017-11-03 35.3 35.49 34.28 34.51 98,961 - 24.35
2017-11-02 34.81 35.85 34.1 34.84 123,458 - 24.59
2017-11-01 36.22 36.86 34.22 34.97 144,707 - 24.68
2017-10-31 37.43 37.8 35.17 35.5 210,731 - 25.05
2017-10-30 37.64 38.9 37.15 37.99 119,868 - 26.81
2017-10-27 38.29 39.97 37.66 38.33 256,005 - 27.05
2017-10-26 36.51 40.39 35.57 37.36 434,075 - 26.37
2017-10-25 40.54 40.68 36.37 37.12 493,708 - 26.2
2017-10-24 41.47 43.33 40 41.04 564,817 - 28.96
2017-10-23 35.21 42 35.13 39.64 889,941 - 27.98
2017-10-20 35.13 37.5 34.38 35.67 410,959 - 25.17
2017-10-19 36.16 39.89 33.03 34.38 848,495 - -
2017-10-18 28.65 38.79 28.65 37.65 1,793,643 - -
2017-10-17 30.07 31.38 29.02 29.52 434,568 - -
2017-10-16 35.69 36 30.52 31.53 781,446 - -
2017-10-13 38.31 38.97 36 36.24 383,261 - -
2017-10-12 41.89 42.19 37.59 38.7 298,944 - -
2017-10-11 41.81 42.49 40.1 41 228,653 - -
2017-10-10 42.53 43.49 40.55 41.85 500,102 - -
Get more Data

VERITONE INC Stock History Chart

View VERI PE ratio, PS ratio stocks charts and compare with peers.
VERI Chart
Note: Compare VERITONE INC stock price history with the index and industry peers.

VERITONE INC Stock Price History: Past 5 years

Max Stock Price65.91Sep 26,2017
Min Stock Price7.87Aug 18,2017
Avg Stock Price21.4

VERITONE INC Historical PS ratio: Past 5 years

Max PS Ratio31.92Nov 08,2017
Min PS Ratio15.67Feb 08,2018
Avg PS Ratio24.67

VERI Industry Peers

Company Price Change (%)
Iclick Interact (ICLK)60.09 (1.48%)
Enernoc (ENOC)7.650 (0%)
Quarterhill Inc (QTRH)1.680 (0%)
Riot Blockchain (RIOT)10.920.54 (4.71%)

We provide VERITONE INC share price history along with PE ratio and PS ratio for doing VERITONE INC fundamental analysis. VERITONE INC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 170,924 typically implies breaking news or earnings release. VERI stock closed at $14.37 and traded with a volume of 170,924 on the last trading day. The average P/S ratio was 24.67 as can be seen from VERITONE INC stock history.