NICE Ltd. (TLV:NICE)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,010
-780 (-3.02%)
May 29, 2026, 1:45 PM IDT
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25,280.00 | 25,410.00 | 25,010.00 | 25,010.00 | 25,010.00 | -3.02% | 4,726,223 |
| May 28, 2026 | 25,420.00 | 25,840.00 | 24,970.00 | 25,790.00 | 25,790.00 | -2.35% | 612,773 |
| May 27, 2026 | 26,400.00 | 26,530.00 | 26,020.00 | 26,410.00 | 26,410.00 | -3.61% | 433,592 |
| May 26, 2026 | 26,500.00 | 27,400.00 | 26,500.00 | 27,400.00 | 27,400.00 | 0.37% | 341,771 |
| May 25, 2026 | 27,100.00 | 27,300.00 | 26,860.00 | 27,300.00 | 27,300.00 | 2.13% | 178,871 |
| May 20, 2026 | 27,500.00 | 27,500.00 | 26,470.00 | 26,730.00 | 26,730.00 | -3.05% | 365,458 |
| May 19, 2026 | 26,610.00 | 28,070.00 | 26,360.00 | 27,570.00 | 27,570.00 | 3.61% | 271,151 |
| May 18, 2026 | 25,910.00 | 26,820.00 | 25,390.00 | 26,610.00 | 26,610.00 | 5.97% | 278,928 |
| May 15, 2026 | 25,140.00 | 25,320.00 | 24,800.00 | 25,110.00 | 25,110.00 | -1.37% | 172,836 |
| May 14, 2026 | 24,700.00 | 25,510.00 | 24,700.00 | 25,460.00 | 25,460.00 | 1.96% | 186,873 |
| May 13, 2026 | 25,040.00 | 25,290.00 | 24,440.00 | 24,970.00 | 24,970.00 | -1.92% | 419,471 |
| May 12, 2026 | 26,260.00 | 26,370.00 | 25,430.00 | 25,460.00 | 25,460.00 | -3.92% | 413,832 |
| May 11, 2026 | 27,060.00 | 27,080.00 | 26,190.00 | 26,500.00 | 26,500.00 | -3.78% | 272,992 |
| May 8, 2026 | 28,160.00 | 28,250.00 | 27,300.00 | 27,540.00 | 27,540.00 | -4.04% | 193,655 |
| May 7, 2026 | 28,120.00 | 28,810.00 | 28,120.00 | 28,700.00 | 28,700.00 | -1.88% | 607,528 |
| May 6, 2026 | 36,020.00 | 36,990.00 | 28,720.00 | 29,250.00 | 29,250.00 | -18.80% | 665,650 |
| May 5, 2026 | 36,600.00 | 36,810.00 | 35,680.00 | 36,020.00 | 36,020.00 | -3.30% | 197,535 |
| May 4, 2026 | 35,300.00 | 37,250.00 | 35,200.00 | 37,250.00 | 37,250.00 | 21.30% | 574,336 |
| May 1, 2026 | 30,420.00 | 31,040.00 | 30,400.00 | 30,710.00 | 30,710.00 | 3.19% | 119,402 |
| Apr 30, 2026 | 30,000.00 | 30,400.00 | 29,460.00 | 29,760.00 | 29,760.00 | -1.52% | 204,695 |
| Apr 29, 2026 | 30,100.00 | 30,480.00 | 29,870.00 | 30,220.00 | 30,220.00 | - | 118,371 |
| Apr 28, 2026 | 29,900.00 | 30,540.00 | 29,570.00 | 30,220.00 | 30,220.00 | -0.36% | 285,150 |
| Apr 27, 2026 | 29,680.00 | 30,590.00 | 29,610.00 | 30,330.00 | 30,330.00 | 5.50% | 242,668 |
| Apr 24, 2026 | 29,300.00 | 29,550.00 | 28,450.00 | 28,750.00 | 28,750.00 | -3.59% | 332,628 |
| Apr 23, 2026 | 31,160.00 | 31,820.00 | 29,590.00 | 29,820.00 | 29,820.00 | -4.91% | 321,899 |
| Apr 20, 2026 | 30,870.00 | 31,770.00 | 30,660.00 | 31,360.00 | 31,360.00 | -0.92% | 205,594 |
| Apr 17, 2026 | 31,330.00 | 31,990.00 | 31,330.00 | 31,650.00 | 31,650.00 | 1.02% | 115,718 |
| Apr 16, 2026 | 30,480.00 | 31,660.00 | 30,450.00 | 31,330.00 | 31,330.00 | 3.54% | 153,723 |
| Apr 15, 2026 | 30,280.00 | 30,870.00 | 30,030.00 | 30,260.00 | 30,260.00 | -2.17% | 228,063 |
| Apr 14, 2026 | 31,020.00 | 31,860.00 | 30,910.00 | 30,930.00 | 30,930.00 | 2.52% | 242,534 |
| Apr 13, 2026 | 29,500.00 | 30,170.00 | 29,150.00 | 30,170.00 | 30,170.00 | -4.10% | 454,552 |
| Apr 10, 2026 | 32,100.00 | 32,180.00 | 30,920.00 | 31,460.00 | 31,460.00 | -2.60% | 163,063 |
| Apr 9, 2026 | 34,100.00 | 34,220.00 | 31,720.00 | 32,300.00 | 32,300.00 | -8.81% | 310,127 |
| Apr 6, 2026 | 35,310.00 | 35,520.00 | 35,020.00 | 35,420.00 | 35,420.00 | 0.34% | 79,059 |
| Apr 3, 2026 | 35,500.00 | 35,690.00 | 34,910.00 | 35,300.00 | 35,300.00 | 1.76% | 84,608 |
| Mar 31, 2026 | 34,220.00 | 34,980.00 | 34,140.00 | 34,690.00 | 34,690.00 | 1.37% | 198,345 |
| Mar 30, 2026 | 33,860.00 | 34,690.00 | 33,620.00 | 34,220.00 | 34,220.00 | 1.30% | 335,154 |
| Mar 27, 2026 | 33,970.00 | 34,670.00 | 33,600.00 | 33,780.00 | 33,780.00 | -2.62% | 199,860 |
| Mar 26, 2026 | 34,030.00 | 35,140.00 | 33,910.00 | 34,690.00 | 34,690.00 | 3.68% | 121,166 |
| Mar 25, 2026 | 34,300.00 | 35,000.00 | 33,460.00 | 33,460.00 | 33,460.00 | -3.41% | 219,713 |
| Mar 24, 2026 | 36,210.00 | 36,790.00 | 34,340.00 | 34,640.00 | 34,640.00 | -6.48% | 199,802 |
| Mar 23, 2026 | 36,910.00 | 37,520.00 | 36,870.00 | 37,040.00 | 37,040.00 | 1.48% | 150,533 |
| Mar 20, 2026 | 36,990.00 | 37,170.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.28% | 189,927 |
| Mar 19, 2026 | 36,160.00 | 37,740.00 | 36,120.00 | 37,350.00 | 37,350.00 | 2.02% | 121,633 |
| Mar 18, 2026 | 36,640.00 | 36,970.00 | 36,200.00 | 36,610.00 | 36,610.00 | -2.06% | 147,193 |
| Mar 17, 2026 | 36,730.00 | 37,590.00 | 36,340.00 | 37,380.00 | 37,380.00 | 1.27% | 101,257 |
| Mar 16, 2026 | 37,270.00 | 37,560.00 | 36,280.00 | 36,910.00 | 36,910.00 | -0.94% | 128,825 |
| Mar 13, 2026 | 37,000.00 | 37,310.00 | 36,880.00 | 37,260.00 | 37,260.00 | -1.43% | 64,154 |
| Mar 12, 2026 | 37,500.00 | 38,340.00 | 37,020.00 | 37,800.00 | 37,800.00 | 1.18% | 165,779 |
| Mar 11, 2026 | 38,030.00 | 38,880.00 | 37,360.00 | 37,360.00 | 37,360.00 | -0.64% | 173,684 |