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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.45$28.45433,600——
2020-12-30$29.11$29.11388,500——
2020-12-29$28.03$28.03829,500——
2020-12-28$29.47$29.471,780,100——
2020-12-24$30.69$30.69605,300——
2020-12-23$29.35$29.351,503,800——
2020-12-22$30.29$30.291,750,100——
2020-12-21$27.63$27.631,182,800——
2020-12-18$25.50$25.501,053,700——
2020-12-17$26.56$26.56887,000——
2020-12-16$25.61$25.61742,500——
2020-12-15$26.06$26.061,197,700——
2020-12-14$28.20$28.201,356,600——
2020-12-11$30.98$30.981,174,300——
2020-12-10$29.29$29.291,511,000——
2020-12-09$28.29$28.292,269,000——
2020-12-08$28.72$28.721,661,800——
2020-12-07$30.01$30.012,958,700——
2020-12-04$27.15$27.151,849,900——
2020-12-03$23.78$23.784,448,100——
2020-12-02$24.31$24.312,254,900——
2020-12-01$25.28$25.283,887,200——
2020-11-30$26.61$26.6114,617,400——
2020-11-27$21.30$21.30797,600——
2020-11-25$20.86$20.862,090,900——
2020-11-24$17.38$17.38943,500——
2020-11-23$16.52$16.521,260,000——
2020-11-20$17.42$17.421,831,300——
2020-11-19$16.32$16.321,602,500——
2020-11-18$14.13$14.131,458,000——
2020-11-17$12.34$12.34736,100——
2020-11-16$12.77$12.771,012,600——
2020-11-13$12.12$12.12782,500——
2020-11-12$11.49$11.49920,800——
2020-11-11$11.37$11.37899,500——
2020-11-10$10.55$10.551,033,300——
2020-11-09$9.57$9.57759,200——
2020-11-06$9.91$9.91777,600——
2020-11-05$10.61$10.61450,900——
2020-11-04$10.53$10.53539,500——
2020-11-03$9.72$9.72511,900——
2020-11-02$8.98$8.98379,800——
2020-10-30$9.38$9.38530,400——
2020-10-29$10.26$10.26646,800——
2020-10-28$9.46$9.46466,900——
2020-10-27$9.98$9.98442,700——
2020-10-26$9.67$9.67334,400——
2020-10-23$9.71$9.71386,800——
2020-10-22$9.11$9.11444,100——
2020-10-21$8.72$8.72403,700——
2020-10-20$8.77$8.77489,900——
2020-10-19$9.63$9.63308,800——
2020-10-16$9.74$9.74475,500——
2020-10-15$9.99$9.99470,900——
2020-10-14$10.24$10.24653,200——
2020-10-13$10.14$10.14629,000——
2020-10-12$10.47$10.47663,800——
2020-10-09$11.09$11.09725,200——
2020-10-08$11.10$11.101,152,300——
2020-10-07$10.31$10.31743,300——
2020-10-06$9.11$9.11619,600——
2020-10-05$9.44$9.44403,800——
2020-10-02$8.85$8.85282,000——
2020-10-01$9.05$9.05449,800——
2020-09-30$9.16$9.16530,200——
2020-09-29$9.37$9.37469,900——
2020-09-28$9.02$9.02412,900——
2020-09-25$8.41$8.41228,000——
2020-09-24$8.06$8.06558,300——
2020-09-23$8.53$8.53625,800——
2020-09-22$8.95$8.95640,600——
2020-09-21$8.79$8.791,067,500——
2020-09-18$9.62$9.623,738,000——
2020-09-17$8.33$8.33715,300——
2020-09-16$7.71$7.71519,300——
2020-09-15$7.80$7.80617,700——
2020-09-14$7.28$7.28582,100——
2020-09-11$6.85$6.85651,400——
2020-09-10$7.30$7.30666,400——
2020-09-09$7.79$7.79606,400——
2020-09-08$7.24$7.24597,500——
2020-09-04$7.66$7.66927,400——
2020-09-03$8.20$8.20763,200——
2020-09-02$9.29$9.29901,100——
2020-09-01$9.10$9.10825,200——
2020-08-31$8.27$8.271,054,800——
2020-08-28$8.64$8.64480,600——
2020-08-27$8.83$8.83748,900——
2020-08-26$9.28$9.28337,600——
2020-08-25$9.28$9.28679,100——
2020-08-24$9.17$9.17884,700——
2020-08-21$9.96$9.961,070,800——
2020-08-20$10.78$10.78403,200——
2020-08-19$10.91$10.91355,500——
2020-08-18$11.09$11.09332,500——
2020-08-17$11.17$11.17510,000——
2020-08-14$10.80$10.80385,700——
2020-08-13$10.53$10.53659,100——
2020-08-12$10.35$10.351,252,200——
2020-08-11$12.06$12.061,035,900——
2020-08-10$12.95$12.951,113,000——
2020-08-07$12.98$12.98722,700——
2020-08-06$12.77$12.77602,700——
2020-08-05$12.61$12.61633,400——
2020-08-04$12.49$12.49643,400——
2020-08-03$12.47$12.471,026,500——
2020-07-31$11.32$11.32822,900——
2020-07-30$11.46$11.46684,200——
2020-07-29$11.51$11.51541,800——
2020-07-28$11.46$11.46984,700——
2020-07-27$11.26$11.26971,100——
2020-07-24$10.83$10.83468,800——
2020-07-23$11.25$11.25494,300——
2020-07-22$11.80$11.80413,200——
2020-07-21$12.16$12.16735,200——
2020-07-20$12.66$12.66881,500——
2020-07-17$11.99$11.991,224,100——
2020-07-16$11.29$11.29603,200——
2020-07-15$11.39$11.39828,000——
2020-07-14$11.42$11.421,318,400——
2020-07-13$11.69$11.691,800,900——
2020-07-10$13.75$13.752,170,100——
2020-07-09$15.23$15.236,929,300——
2020-07-08$12.15$12.151,699,500——
2020-07-07$12.38$12.381,850,600——
2020-07-06$13.11$13.112,321,700——
2020-07-02$15.63$15.631,078,200——
2020-07-01$16.44$16.441,198,000——
2020-06-30$14.86$14.862,161,100——
2020-06-29$16.93$16.93833,600——
2020-06-26$17.15$17.154,778,500——
2020-06-25$18.55$18.551,440,900——
2020-06-24$16.73$16.733,070,000——
2020-06-23$17.41$17.411,802,400——
2020-06-22$18.42$18.421,935,400——
2020-06-19$16.89$16.893,007,300——
2020-06-18$16.89$16.892,063,600——
2020-06-17$13.81$13.81823,800——
2020-06-16$14.25$14.251,064,800——
2020-06-15$13.48$13.481,153,500——
2020-06-12$12.57$12.57483,300——
2020-06-11$11.97$11.97943,000——
2020-06-10$13.12$13.12821,500——
2020-06-09$13.64$13.641,193,500——
2020-06-08$12.61$12.611,003,800——
2020-06-05$11.16$11.162,509,600——
2020-06-04$13.29$13.292,854,100——
2020-06-03$12.02$12.021,724,200——
2020-06-02$9.70$9.701,355,200——
2020-06-01$8.82$8.82881,100——
2020-05-29$8.49$8.49623,600——
2020-05-28$8.04$8.04728,600——
2020-05-27$8.32$8.32591,100——
2020-05-26$8.10$8.10539,200——
2020-05-22$8.03$8.03750,000——
2020-05-21$8.24$8.241,120,400——
2020-05-20$7.61$7.61633,400——
2020-05-19$7.14$7.14738,100——
2020-05-18$6.99$6.99738,300——
2020-05-15$6.92$6.92382,900——
2020-05-14$7.01$7.01631,500——
2020-05-13$6.78$6.78823,800——
2020-05-12$7.14$7.141,513,200——
2020-05-11$6.56$6.56866,800——
2020-05-08$5.93$5.931,553,500——
2020-05-07$6.40$6.40772,400——
2020-05-06$6.52$6.52936,300——
2020-05-05$6.63$6.631,424,100——
2020-05-04$6.45$6.452,858,400——
2020-05-01$4.98$4.98626,300——
2020-04-30$5.14$5.14863,300——
2020-04-29$4.73$4.731,020,500——
2020-04-28$4.03$4.03276,000——
2020-04-27$4.00$4.00285,200——
2020-04-24$4.01$4.01161,100——
2020-04-23$3.98$3.98337,300——
2020-04-22$4.02$4.02261,000——
2020-04-21$3.82$3.82228,500——
2020-04-20$3.86$3.86588,800——
2020-04-17$3.74$3.74687,300——
2020-04-16$3.74$3.74721,400——
2020-04-15$3.33$3.33952,800——
2020-04-14$3.11$3.11795,400——
2020-04-13$3.19$3.19948,400——
2020-04-09$2.96$2.96406,100——
2020-04-08$2.89$2.89354,000——
2020-04-07$2.91$2.91385,400——
2020-04-06$2.78$2.781,654,400——
2020-04-03$2.23$2.23136,900——
2020-04-02$2.05$2.05113,200——
2020-04-01$2.12$2.12104,900——
2020-03-31$2.33$2.33116,200——
2020-03-30$2.42$2.42174,400——
2020-03-27$2.29$2.29171,200——
2020-03-26$2.43$2.43307,500——
2020-03-25$2.16$2.16203,500——
2020-03-24$1.98$1.98224,800——
2020-03-23$2.10$2.10244,700——
2020-03-20$2.00$2.00240,300——
2020-03-19$1.94$1.94236,800——
2020-03-18$1.81$1.81304,300——
2020-03-17$1.75$1.75386,300——
2020-03-16$1.52$1.52625,800——
2020-03-13$1.89$1.89401,700——
2020-03-12$2.02$2.02328,600——
2020-03-11$2.14$2.14475,900——
2020-03-10$2.44$2.44433,400——
2020-03-09$2.40$2.40329,400——
2020-03-06$2.75$2.75459,900——
2020-03-05$3.04$3.04529,600——
2020-03-04$3.37$3.371,409,700——
2020-03-03$2.99$2.99348,400——
2020-03-02$2.90$2.90342,000——
2020-02-28$2.68$2.68574,800——
2020-02-27$2.71$2.71375,400——
2020-02-26$2.98$2.98242,800——
2020-02-25$2.94$2.94558,400——
2020-02-24$3.21$3.21474,500——
2020-02-21$3.30$3.30457,800——
2020-02-20$3.30$3.30516,500——
2020-02-19$3.03$3.03237,600——
2020-02-18$2.93$2.93683,500——
2020-02-14$3.10$3.101,144,500——
2020-02-13$2.86$2.86560,100——
2020-02-12$2.58$2.58287,200——
2020-02-11$2.44$2.44267,900——
2020-02-10$2.49$2.49152,200——
2020-02-07$2.43$2.43184,100——
2020-02-06$2.41$2.41313,300——
2020-02-05$2.33$2.33247,200——
2020-02-04$2.33$2.33361,900——
2020-02-03$2.17$2.17284,800——
2020-01-31$2.24$2.24352,900——
2020-01-30$2.21$2.21406,300——
2020-01-29$2.16$2.16701,900——
2020-01-28$2.35$2.35447,500——
2020-01-27$2.17$2.17314,600——
2020-01-24$2.24$2.24579,100——
2020-01-23$2.33$2.33421,500——
2020-01-22$2.40$2.40271,600——
2020-01-21$2.47$2.47288,500——
2020-01-17$2.49$2.49487,500——
2020-01-16$2.49$2.49281,500——
2020-01-15$2.40$2.40162,300——
2020-01-14$2.40$2.40297,500——
2020-01-13$2.40$2.40328,500——
2020-01-10$2.49$2.49333,700——
2020-01-09$2.59$2.59309,300——
2020-01-08$2.67$2.67315,000——
2020-01-07$2.64$2.64137,600——
2020-01-06$2.69$2.69500,400——
2020-01-03$2.56$2.56187,100——
2020-01-02$2.53$2.53358,800——