NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
135.15
-2.86 (-2.07%)
At close: Oct 7, 2025, 4:00 PM EDT
135.09
-0.06 (-0.04%)
After-hours: Oct 7, 2025, 6:20 PM EDT
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 138.01 | 138.88 | 134.22 | 135.15 | 135.15 | -2.07% | 604,209 |
| Oct 6, 2025 | 139.24 | 140.48 | 136.69 | 138.01 | 138.01 | -0.14% | 504,769 |
| Oct 3, 2025 | 139.00 | 141.10 | 137.72 | 138.20 | 138.20 | -0.01% | 448,415 |
| Oct 2, 2025 | 139.90 | 140.42 | 137.87 | 138.21 | 138.21 | -0.70% | 378,674 |
| Oct 1, 2025 | 144.05 | 145.43 | 137.48 | 139.19 | 139.19 | -3.86% | 596,925 |
| Sep 30, 2025 | 149.14 | 149.29 | 143.79 | 144.78 | 144.78 | -1.09% | 570,646 |
| Sep 29, 2025 | 148.00 | 148.12 | 146.12 | 146.38 | 146.38 | 0.41% | 637,702 |
| Sep 26, 2025 | 147.25 | 147.25 | 144.55 | 145.78 | 145.78 | -0.92% | 607,052 |
| Sep 25, 2025 | 152.20 | 152.20 | 146.72 | 147.14 | 147.14 | -3.33% | 458,384 |
| Sep 24, 2025 | 149.97 | 153.07 | 149.43 | 152.21 | 152.21 | 2.20% | 623,690 |
| Sep 23, 2025 | 147.98 | 149.84 | 147.74 | 148.93 | 148.93 | 0.63% | 648,689 |
| Sep 22, 2025 | 152.79 | 152.79 | 147.87 | 148.00 | 148.00 | -3.55% | 810,107 |
| Sep 19, 2025 | 151.89 | 153.68 | 150.92 | 153.44 | 153.44 | 1.39% | 428,566 |
| Sep 18, 2025 | 151.02 | 151.46 | 149.42 | 151.33 | 151.33 | 1.68% | 525,426 |
| Sep 17, 2025 | 146.58 | 151.00 | 146.48 | 148.83 | 148.83 | 1.81% | 561,240 |
| Sep 16, 2025 | 143.48 | 146.54 | 141.56 | 146.18 | 146.18 | 2.09% | 765,038 |
| Sep 15, 2025 | 142.26 | 143.79 | 140.89 | 143.19 | 143.19 | 0.27% | 525,897 |
| Sep 12, 2025 | 143.00 | 143.50 | 141.49 | 142.81 | 142.81 | 0.12% | 373,733 |
| Sep 11, 2025 | 143.00 | 143.85 | 141.48 | 142.64 | 142.64 | 0.43% | 460,012 |
| Sep 10, 2025 | 144.62 | 145.84 | 141.33 | 142.03 | 142.03 | -0.92% | 403,821 |
| Sep 9, 2025 | 142.95 | 144.18 | 142.56 | 143.35 | 143.35 | 0.28% | 382,643 |
| Sep 8, 2025 | 142.70 | 143.54 | 141.29 | 142.95 | 142.95 | 1.81% | 460,928 |
| Sep 5, 2025 | 139.02 | 142.25 | 139.02 | 140.41 | 140.41 | 1.25% | 346,513 |
| Sep 4, 2025 | 136.67 | 139.76 | 134.46 | 138.67 | 138.67 | 1.01% | 571,391 |
| Sep 3, 2025 | 137.36 | 137.87 | 135.93 | 137.29 | 137.29 | 0.58% | 621,262 |
| Sep 2, 2025 | 141.28 | 141.35 | 134.69 | 136.50 | 136.50 | -3.43% | 2,045,840 |
| Aug 29, 2025 | 142.72 | 143.70 | 141.03 | 141.35 | 141.35 | -0.95% | 607,565 |
| Aug 28, 2025 | 141.30 | 144.01 | 141.25 | 142.70 | 142.70 | 1.69% | 612,865 |
| Aug 27, 2025 | 138.42 | 140.80 | 138.28 | 140.33 | 140.33 | 1.22% | 675,757 |
| Aug 26, 2025 | 140.26 | 141.48 | 138.10 | 138.64 | 138.64 | -1.43% | 442,946 |
| Aug 25, 2025 | 142.22 | 142.74 | 140.56 | 140.65 | 140.65 | -1.30% | 513,216 |
| Aug 22, 2025 | 137.09 | 142.54 | 136.82 | 142.50 | 142.50 | 3.61% | 905,771 |
| Aug 21, 2025 | 136.68 | 137.79 | 135.82 | 137.53 | 137.53 | -0.24% | 569,623 |
| Aug 20, 2025 | 136.80 | 138.25 | 136.00 | 137.86 | 137.86 | -0.08% | 657,072 |
| Aug 19, 2025 | 137.48 | 139.23 | 136.38 | 137.97 | 137.97 | 0.80% | 724,073 |
| Aug 18, 2025 | 135.15 | 138.09 | 133.81 | 136.88 | 136.88 | 2.79% | 1,299,618 |
| Aug 15, 2025 | 130.60 | 133.58 | 129.05 | 133.16 | 133.16 | 4.15% | 1,283,002 |
| Aug 14, 2025 | 137.30 | 138.99 | 127.00 | 127.85 | 127.85 | -13.61% | 2,770,904 |
| Aug 13, 2025 | 143.37 | 148.96 | 142.72 | 147.99 | 147.99 | 3.97% | 1,012,823 |
| Aug 12, 2025 | 140.07 | 145.03 | 140.00 | 142.34 | 142.34 | -1.60% | 844,680 |
| Aug 11, 2025 | 146.20 | 149.40 | 143.68 | 144.65 | 144.65 | -2.70% | 574,063 |
| Aug 8, 2025 | 148.50 | 150.89 | 147.55 | 148.66 | 148.66 | 0.02% | 403,245 |
| Aug 7, 2025 | 154.81 | 156.37 | 147.15 | 148.63 | 148.63 | -3.44% | 742,342 |
| Aug 6, 2025 | 153.84 | 155.31 | 152.65 | 153.92 | 153.92 | 0.57% | 495,081 |
| Aug 5, 2025 | 155.55 | 156.22 | 152.55 | 153.05 | 153.05 | -1.78% | 423,708 |
| Aug 4, 2025 | 152.89 | 155.87 | 152.79 | 155.82 | 155.82 | 2.10% | 431,434 |
| Aug 1, 2025 | 155.00 | 155.32 | 151.60 | 152.61 | 152.61 | -2.20% | 745,963 |
| Jul 31, 2025 | 159.46 | 159.58 | 155.48 | 156.05 | 156.05 | -3.13% | 1,295,294 |
| Jul 30, 2025 | 163.85 | 163.87 | 159.73 | 161.10 | 161.10 | -1.76% | 522,096 |
| Jul 29, 2025 | 168.97 | 169.28 | 162.88 | 163.99 | 163.99 | -3.74% | 660,178 |