NASDAQ:VERI | Historical Stock Price | Veritone, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$1.85$4.40$10.46$24.86$59.092017-05-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.49$2.49838,200——
2019-12-30$2.37$2.371,021,600——
2019-12-27$2.55$2.55714,000——
2019-12-26$2.52$2.52398,300——
2019-12-24$2.64$2.64157,200——
2019-12-23$2.60$2.60433,600——
2019-12-20$2.61$2.61431,600——
2019-12-19$2.68$2.68227,500——
2019-12-18$2.62$2.62394,100——
2019-12-17$2.61$2.61358,400——
2019-12-16$2.66$2.66410,300——
2019-12-13$2.72$2.72219,500——
2019-12-12$2.82$2.82310,900——
2019-12-11$2.78$2.78427,200——
2019-12-10$2.90$2.90276,400——
2019-12-09$3.00$3.00293,300——
2019-12-06$2.96$2.96291,900——
2019-12-05$2.88$2.88296,900——
2019-12-04$2.84$2.84157,300——
2019-12-03$2.85$2.85218,700——
2019-12-02$2.91$2.91503,700——
2019-11-29$3.02$3.02112,300——
2019-11-27$3.09$3.09253,000——
2019-11-26$3.13$3.13833,000——
2019-11-25$3.20$3.20323,500——
2019-11-22$3.08$3.08174,500——
2019-11-21$2.93$2.93357,400——
2019-11-20$3.07$3.07377,700——
2019-11-19$3.11$3.11427,400——
2019-11-18$3.11$3.111,609,400——
2019-11-15$2.84$2.84563,600——
2019-11-14$2.62$2.62150,500——
2019-11-13$2.69$2.69186,900——
2019-11-12$2.71$2.71266,600——
2019-11-11$2.60$2.60135,400——
2019-11-08$2.67$2.67239,000——
2019-11-07$2.66$2.66709,800——
2019-11-06$2.70$2.70294,100——
2019-11-05$2.66$2.66196,500——
2019-11-04$2.76$2.76372,900——
2019-11-01$2.71$2.71360,900——
2019-10-31$2.60$2.601,278,200——
2019-10-30$2.72$2.72533,500——
2019-10-29$2.81$2.81361,700——
2019-10-28$2.87$2.87404,200——
2019-10-25$2.95$2.95379,900——
2019-10-24$2.89$2.89250,400——
2019-10-23$3.00$3.00502,100——
2019-10-22$2.91$2.91468,000——
2019-10-21$3.07$3.071,280,700——
2019-10-18$3.02$3.02560,400——
2019-10-17$3.10$3.10791,600——
2019-10-16$3.08$3.08359,900——
2019-10-15$3.09$3.09296,600——
2019-10-14$3.13$3.13756,500——
2019-10-11$3.08$3.08347,500——
2019-10-10$3.10$3.10358,800——
2019-10-09$3.15$3.15252,700——
2019-10-08$3.14$3.14459,400——
2019-10-07$3.23$3.23330,700——
2019-10-04$3.36$3.36280,200——
2019-10-03$3.43$3.43562,300——
2019-10-02$3.41$3.41805,400——
2019-10-01$3.34$3.34858,900——
2019-09-30$3.57$3.57639,200——
2019-09-27$3.68$3.68585,000——
2019-09-26$3.83$3.83750,800——
2019-09-25$3.84$3.84665,100——
2019-09-24$3.70$3.70496,300——
2019-09-23$3.78$3.78217,400——
2019-09-20$3.92$3.92379,600——
2019-09-19$3.98$3.98474,200——
2019-09-18$4.09$4.09421,300——
2019-09-17$4.25$4.25534,300——
2019-09-16$4.22$4.22169,900——
2019-09-13$4.22$4.22213,500——
2019-09-12$4.36$4.36194,700——
2019-09-11$4.41$4.41349,500——
2019-09-10$4.45$4.45381,900——
2019-09-09$4.27$4.27409,700——
2019-09-06$4.33$4.33411,600——
2019-09-05$4.52$4.52923,500——
2019-09-04$4.20$4.20347,700——
2019-09-03$4.29$4.29442,700——
2019-08-30$4.54$4.54566,300——
2019-08-29$4.43$4.43247,800——
2019-08-28$4.32$4.32237,800——
2019-08-27$4.29$4.29511,400——
2019-08-26$4.20$4.20528,400——
2019-08-23$4.41$4.41792,200——
2019-08-22$4.65$4.65528,600——
2019-08-21$4.91$4.91220,000——
2019-08-20$4.80$4.80383,600——
2019-08-19$4.84$4.84289,200——
2019-08-16$4.73$4.73368,000——
2019-08-15$4.74$4.74409,400——
2019-08-14$4.91$4.91413,200——
2019-08-13$5.36$5.361,082,500——
2019-08-12$4.99$4.99434,800——
2019-08-09$5.04$5.04586,900——
2019-08-08$5.17$5.171,574,600——
2019-08-07$6.81$6.81338,400——
2019-08-06$6.70$6.70213,800——
2019-08-05$6.65$6.65226,700——
2019-08-02$7.01$7.01331,800——
2019-08-01$6.60$6.60356,200——
2019-07-31$6.94$6.94190,100——
2019-07-30$7.07$7.07318,000——
2019-07-29$7.02$7.02703,200——
2019-07-26$7.44$7.44310,100——
2019-07-25$7.47$7.47439,800——
2019-07-24$7.65$7.65305,000——
2019-07-23$7.49$7.49281,500——
2019-07-22$7.60$7.60337,600——
2019-07-19$7.80$7.80668,200——
2019-07-18$7.50$7.50421,900——
2019-07-17$7.90$7.90156,700——
2019-07-16$8.06$8.06222,200——
2019-07-15$8.01$8.01457,400——
2019-07-12$8.12$8.12371,000——
2019-07-11$7.94$7.94232,700——
2019-07-10$7.72$7.72282,800——
2019-07-09$7.62$7.62303,100——
2019-07-08$7.70$7.70356,700——
2019-07-05$8.17$8.17159,400——
2019-07-03$8.23$8.23126,200——
2019-07-02$8.40$8.40196,800——
2019-07-01$8.36$8.36336,100——
2019-06-28$8.36$8.361,417,500——
2019-06-27$7.98$7.98258,000——
2019-06-26$8.04$8.04341,400——
2019-06-25$7.91$7.91230,900——
2019-06-24$8.34$8.34274,000——
2019-06-21$8.66$8.66442,600——
2019-06-20$8.34$8.34274,700——
2019-06-19$8.46$8.46412,000——
2019-06-18$8.23$8.23535,300——
2019-06-17$8.13$8.13688,000——
2019-06-14$7.49$7.49440,700——
2019-06-13$7.68$7.68522,900——
2019-06-12$8.15$8.15402,500——
2019-06-11$8.57$8.57283,000——
2019-06-10$8.27$8.27379,900——
2019-06-07$8.60$8.60318,800——
2019-06-06$8.32$8.32592,700——
2019-06-05$8.78$8.78507,600——
2019-06-04$9.26$9.26534,800——
2019-06-03$8.81$8.81497,600——
2019-05-31$8.84$8.84915,100——
2019-05-30$9.88$9.88909,000——
2019-05-29$8.57$8.57439,500——
2019-05-28$8.64$8.64359,500——
2019-05-24$8.78$8.78315,100——
2019-05-23$8.78$8.78649,300——
2019-05-22$9.56$9.561,270,700——
2019-05-21$8.61$8.61557,300——
2019-05-20$7.97$7.97491,400——
2019-05-17$8.20$8.20593,100——
2019-05-16$8.04$8.04991,800——
2019-05-15$8.47$8.471,384,800——
2019-05-14$7.07$7.07356,300——
2019-05-13$6.90$6.90420,600——
2019-05-10$7.33$7.33759,700——
2019-05-09$7.15$7.151,070,300——
2019-05-08$6.19$6.19221,300——
2019-05-07$6.11$6.11268,100——
2019-05-06$6.41$6.41186,100——
2019-05-03$6.16$6.16293,700——
2019-05-02$5.97$5.97210,600——
2019-05-01$6.11$6.11124,300——
2019-04-30$6.19$6.19148,300——
2019-04-29$6.20$6.20122,100——
2019-04-26$6.27$6.27185,100——
2019-04-25$5.99$5.99403,000——
2019-04-24$6.30$6.30441,500——
2019-04-23$5.71$5.71321,000——
2019-04-22$5.69$5.69229,400——
2019-04-18$5.91$5.91199,400——
2019-04-17$6.03$6.03461,300——
2019-04-16$6.41$6.41175,500——
2019-04-15$6.28$6.28232,400——
2019-04-12$6.21$6.21383,400——
2019-04-11$6.68$6.68243,400——
2019-04-10$6.95$6.95306,900——
2019-04-09$6.48$6.48242,300——
2019-04-08$6.69$6.69527,600——
2019-04-05$6.97$6.97763,600——
2019-04-04$6.90$6.90953,600——
2019-04-03$6.71$6.711,675,200——
2019-04-02$5.58$5.58242,200——
2019-04-01$5.61$5.61377,500——
2019-03-29$5.20$5.20143,000——
2019-03-28$5.27$5.27285,000——
2019-03-27$5.23$5.23975,800——
2019-03-26$5.33$5.33433,800——
2019-03-25$5.66$5.66596,400——
2019-03-22$6.28$6.28539,900——
2019-03-21$6.59$6.59594,400——
2019-03-20$6.49$6.49487,300——
2019-03-19$6.32$6.32238,900——
2019-03-18$6.46$6.46587,300——
2019-03-15$6.26$6.26582,600——
2019-03-14$6.36$6.36341,600——
2019-03-13$6.33$6.33482,600——
2019-03-12$6.42$6.42519,800——
2019-03-11$6.64$6.64856,400——
2019-03-08$5.94$5.94536,600——
2019-03-07$6.29$6.29415,500——
2019-03-06$6.49$6.49704,600——
2019-03-05$6.96$6.96621,200——
2019-03-04$7.12$7.121,718,500——
2019-03-01$6.86$6.861,588,700——
2019-02-28$6.17$6.17492,900——
2019-02-27$6.24$6.241,051,000——
2019-02-26$6.47$6.471,651,200——
2019-02-25$6.36$6.362,491,700——
2019-02-22$5.28$5.281,392,800——
2019-02-21$5.10$5.10485,800——
2019-02-20$4.97$4.97580,100——
2019-02-19$5.14$5.14210,900——
2019-02-15$5.25$5.25478,400——
2019-02-14$5.24$5.24483,100——
2019-02-13$5.36$5.361,058,100——
2019-02-12$5.65$5.65762,300——
2019-02-11$5.23$5.23357,000——
2019-02-08$5.04$5.04630,100——
2019-02-07$5.10$5.10807,700——
2019-02-06$5.59$5.591,067,700——
2019-02-05$5.52$5.52346,000——
2019-02-04$5.57$5.57282,700——
2019-02-01$5.61$5.61599,500——
2019-01-31$5.33$5.33527,100——
2019-01-30$5.50$5.50570,500——
2019-01-29$5.38$5.381,306,300——
2019-01-28$5.69$5.69987,000——
2019-01-25$5.26$5.26814,700——
2019-01-24$4.99$4.99504,900——
2019-01-23$4.88$4.88813,900——
2019-01-22$4.90$4.90483,900——
2019-01-18$5.15$5.15692,200——
2019-01-17$5.09$5.09812,100——
2019-01-16$5.04$5.041,088,900——
2019-01-15$5.01$5.01639,300——
2019-01-14$4.81$4.811,021,700——
2019-01-11$4.89$4.891,444,200——
2019-01-10$4.95$4.953,242,300——
2019-01-09$4.51$4.511,172,800——
2019-01-08$4.71$4.711,148,400——
2019-01-07$4.56$4.56430,000——
2019-01-04$4.49$4.49716,700——
2019-01-03$4.62$4.62938,000——
2019-01-02$4.57$4.57613,200——