S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
pixel
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
pixel
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
pixel
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
pixel
NASDAQ:VERI

Veritone Stock Chart and Price History

$27.93
-0.84 (-2.92 %)
(As of 10/27/2021 12:00 AM ET)
Add
Compare
Today's Range
$27.53
$29.25
50-Day Range
$17.51
$25.59
52-Week Range
$8.88
$50.34
Volume
282,546 shs
Average Volume
322,057 shs
Market Capitalization
$918.06 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
3.05

Veritone (NASDAQ:VERI) Price Performance

5 Day
Performance
-2.62%

1 Month
Performance
+20.54%

3 Month
Performance
+26.49%

Year-To-Date
Performance
-1.83%

1 Year
Performance
+195.24%


Veritone (NASDAQ VERI) Stock Chart for Thursday, October, 28, 2021

Charts Provided by TradingView.

Veritone (NASDAQ:VERI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$23.66$23.49
-0.72%
$23.74$23.00206,696 shs$772.21 million
10/15/2021$23.52$23.66
+0.60%
$24.87$23.20322,401 shs$777.80 million
10/14/2021$23.30$23.52
+0.94%
$24.94$23.02309,555 shs$773.20 million
10/13/2021$22.83$23.30
+2.06%
$23.73$22.90139,665 shs$765.96 million
10/12/2021$22.07$22.83
+3.44%
$23.53$22.05222,557 shs$750.51 million
10/11/2021$22.92$22.07
-3.71%
$23.31$22.06223,806 shs$725.53 million
10/08/2021$23.46$22.92
-2.30%
$23.74$22.86199,592 shs$753.47 million
10/07/2021$22.79$23.46
+2.94%
$24.13$23.12252,541 shs$771.22 million
10/06/2021$22.46$22.79
+1.47%
$23.20$21.92242,462 shs$749.20 million
10/05/2021$21.70$22.46
+3.50%
$22.80$21.54236,120 shs$738.35 million
10/04/2021$23.31$21.70
-6.91%
$23.48$21.30305,205 shs$713.37 million
10/01/2021$23.89$23.31
-2.43%
$23.82$22.51349,098 shs$766.29 million
09/30/2021$23.26$23.89
+2.71%
$24.27$23.23416,262 shs$785.36 million
09/29/2021$23.17$23.26
+0.39%
$23.93$22.86334,491 shs$764.65 million
09/28/2021$25.36$23.17
-8.64%
$24.76$23.00389,314 shs$761.69 million
09/27/2021$25.59$25.36
-0.90%
$26.16$24.65367,600 shs$833.69 million
09/24/2021$24.98$25.59
+2.44%
$25.77$24.31475,151 shs$841.25 million
09/23/2021$21.54$24.98
+15.97%
$25.38$21.86804,683 shs$821.19 million
09/22/2021$20.87$21.54
+3.21%
$21.92$20.62254,451 shs$708.11 million
09/21/2021$20.53$20.87
+1.66%
$21.17$20.19261,278 shs$686.08 million
09/20/2021$21.90$20.53
-6.26%
$21.30$19.98376,648 shs$674.90 million
09/17/2021$21.63$21.90
+1.25%
$22.52$21.25626,480 shs$719.94 million
09/16/2021$20.71$21.63
+4.44%
$21.68$20.29328,421 shs$711.07 million
09/15/2021$19.97$20.71
+3.71%
$20.81$19.37197,752 shs$680.82 million
09/14/2021$20.71$19.97
-3.57%
$21.40$19.74242,285 shs$656.49 million
09/13/2021$19.91$20.71
+4.02%
$21.12$19.22401,229 shs$680.82 million
09/10/2021$20.10$19.91
-0.95%
$20.41$19.66244,669 shs$654.52 million
09/09/2021$20.22$20.10
-0.59%
$20.78$19.90219,875 shs$660.77 million
09/08/2021$21.04$20.22
-3.90%
$21.42$20.08289,249 shs$664.71 million
09/07/2021$21.69$21.04
-3.00%
$22.23$21.01282,628 shs$691.67 million
09/06/2021$21.69$21.69$22.48$21.41188,950 shs$713.04 million
09/03/2021$21.55$21.69
+0.65%
$22.48$21.41188,950 shs$713.04 million
09/02/2021$21.19$21.55
+1.70%
$22.32$21.22326,012 shs$708.44 million
09/01/2021$20.87$21.19
+1.53%
$21.56$20.52285,104 shs$696.60 million
08/31/2021$20.03$20.87
+4.19%
$20.90$19.52349,693 shs$686.08 million
08/30/2021$20.18$20.03
-0.74%
$20.49$19.29275,321 shs$658.47 million
08/27/2021$18.94$20.18
+6.55%
$20.18$19.09188,269 shs$663.40 million
08/26/2021$19.42$18.94
-2.47%
$19.96$18.87176,321 shs$622.63 million
08/25/2021$19.36$19.42
+0.31%
$19.78$19.11160,309 shs$638.41 million
08/24/2021$18.78$19.36
+3.09%
$19.50$18.79196,601 shs$636.44 million
08/23/2021$17.73$18.78
+5.92%
$18.99$17.92235,461 shs$617.37 million
08/20/2021$17.51$17.73
+1.26%
$17.97$17.34218,100 shs$582.86 million
08/19/2021$18.66$17.51
-6.16%
$18.42$17.31305,735 shs$575.62 million
08/18/2021$18.57$18.66
+0.48%
$19.14$18.20189,748 shs$613.43 million
08/17/2021$19.06$18.57
-2.57%
$19.06$18.37301,565 shs$610.47 million
08/16/2021$20.14$19.06
-5.36%
$19.88$18.66374,241 shs$626.58 million
08/13/2021$21.66$20.14
-7.02%
$21.75$20.06286,629 shs$662.08 million
08/12/2021$21.49$21.66
+0.79%
$21.71$20.94162,337 shs$712.05 million
08/11/2021$22.15$21.49
-2.98%
$22.47$21.11153,732 shs$706.46 million
08/10/2021$22.00$22.15
+0.68%
$22.24$21.32280,349 shs$723.95 million
08/09/2021$21.98$22.00
+0.09%
$22.38$21.63187,591 shs$719.05 million
08/06/2021$22.58$21.98
-2.66%
$22.66$21.65366,357 shs$718.39 million
08/05/2021$20.77$22.58
+8.71%
$22.66$20.65497,575 shs$738.01 million
08/04/2021$20.38$20.77
+1.91%
$21.56$20.10505,963 shs$678.85 million
08/03/2021$21.11$20.38
-3.46%
$21.57$19.70327,028 shs$666.10 million
08/02/2021$20.68$21.11
+2.08%
$21.50$20.07475,496 shs$689.96 million
07/30/2021$21.03$20.68
-1.66%
$21.23$20.60447,885 shs$675.91 million
07/29/2021$22.08$21.03
-4.76%
$22.26$20.87320,551 shs$687.35 million
07/28/2021$21.25$22.08
+3.91%
$22.51$21.16476,726 shs$721.66 million
07/27/2021$21.26$21.25
-0.05%
$21.35$19.77927,808 shs$694.54 million
This page was last updated on 10/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.