NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
168.97
-1.35 (-0.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 173.13 | 173.63 | 167.30 | 168.97 | 168.97 | -0.79% | 414,200 |
| Sep 25, 2024 | 171.17 | 172.76 | 170.21 | 170.32 | 170.32 | -0.33% | 528,408 |
| Sep 24, 2024 | 167.86 | 171.50 | 167.78 | 170.89 | 170.89 | 2.37% | 512,046 |
| Sep 23, 2024 | 165.16 | 168.19 | 165.16 | 166.94 | 166.94 | 1.24% | 487,846 |
| Sep 20, 2024 | 165.85 | 166.99 | 164.69 | 164.89 | 164.89 | -0.57% | 403,376 |
| Sep 19, 2024 | 165.47 | 166.42 | 164.91 | 165.83 | 165.83 | 1.75% | 402,519 |
| Sep 18, 2024 | 162.75 | 166.30 | 162.27 | 162.98 | 162.98 | 0.14% | 344,695 |
| Sep 17, 2024 | 159.70 | 164.22 | 159.64 | 162.75 | 162.75 | 0.80% | 500,447 |
| Sep 16, 2024 | 163.63 | 164.62 | 159.58 | 161.46 | 161.46 | -2.10% | 409,216 |
| Sep 13, 2024 | 163.46 | 166.79 | 163.46 | 164.93 | 164.93 | 0.84% | 305,248 |
| Sep 12, 2024 | 162.64 | 165.10 | 162.46 | 163.55 | 163.55 | 0.88% | 790,322 |
| Sep 11, 2024 | 160.10 | 162.38 | 159.76 | 162.12 | 162.12 | 0.91% | 342,689 |
| Sep 10, 2024 | 161.44 | 161.83 | 159.67 | 160.66 | 160.66 | -0.63% | 567,146 |
| Sep 9, 2024 | 160.05 | 163.10 | 159.95 | 161.68 | 161.68 | 1.60% | 377,349 |
| Sep 6, 2024 | 163.90 | 164.56 | 158.95 | 159.14 | 159.14 | -2.03% | 349,151 |
| Sep 5, 2024 | 164.72 | 165.65 | 161.75 | 162.44 | 162.44 | -1.85% | 461,338 |
| Sep 4, 2024 | 165.60 | 167.44 | 164.20 | 165.51 | 165.51 | -0.43% | 654,826 |
| Sep 3, 2024 | 173.09 | 173.71 | 166.06 | 166.23 | 166.23 | -4.32% | 643,677 |
| Aug 30, 2024 | 175.13 | 177.27 | 172.19 | 173.74 | 173.74 | -0.33% | 439,204 |
| Aug 29, 2024 | 175.60 | 177.80 | 173.97 | 174.32 | 174.32 | -0.25% | 523,769 |
| Aug 28, 2024 | 181.00 | 181.16 | 172.27 | 174.75 | 174.75 | -3.67% | 334,463 |
| Aug 27, 2024 | 179.51 | 182.83 | 179.51 | 181.40 | 181.40 | 0.45% | 608,056 |
| Aug 26, 2024 | 179.79 | 183.61 | 179.50 | 180.59 | 180.59 | 1.31% | 429,603 |
| Aug 23, 2024 | 179.30 | 180.13 | 177.15 | 178.26 | 178.26 | 1.21% | 216,257 |
| Aug 22, 2024 | 179.15 | 179.72 | 175.94 | 176.13 | 176.13 | -1.61% | 285,818 |
| Aug 21, 2024 | 179.00 | 180.39 | 177.15 | 179.02 | 179.02 | 0.22% | 458,093 |
| Aug 20, 2024 | 184.50 | 185.70 | 178.38 | 178.63 | 178.63 | -3.42% | 297,019 |
| Aug 19, 2024 | 179.08 | 186.72 | 178.68 | 184.96 | 184.96 | 4.32% | 783,963 |
| Aug 16, 2024 | 173.60 | 177.74 | 172.17 | 177.30 | 177.30 | 1.68% | 851,963 |
| Aug 15, 2024 | 175.08 | 177.19 | 166.80 | 174.37 | 174.37 | 4.55% | 1,624,939 |
| Aug 14, 2024 | 162.90 | 167.55 | 162.31 | 166.78 | 166.78 | 4.20% | 1,130,963 |
| Aug 13, 2024 | 155.51 | 161.06 | 155.51 | 160.06 | 160.06 | 3.30% | 686,497 |
| Aug 12, 2024 | 158.11 | 159.28 | 153.73 | 154.95 | 154.95 | -1.66% | 731,008 |
| Aug 9, 2024 | 166.78 | 167.52 | 151.52 | 157.57 | 157.57 | -7.85% | 1,378,840 |
| Aug 8, 2024 | 167.03 | 171.00 | 166.25 | 171.00 | 171.00 | 3.95% | 466,947 |
| Aug 7, 2024 | 169.06 | 171.51 | 164.35 | 164.51 | 164.51 | -2.14% | 465,439 |
| Aug 6, 2024 | 168.86 | 170.51 | 167.58 | 168.10 | 168.10 | -0.56% | 606,806 |
| Aug 5, 2024 | 163.38 | 170.00 | 163.30 | 169.05 | 169.05 | -1.58% | 605,452 |
| Aug 2, 2024 | 172.44 | 172.83 | 169.44 | 171.76 | 171.76 | -2.81% | 304,627 |
| Aug 1, 2024 | 181.12 | 183.22 | 176.52 | 176.73 | 176.73 | -2.36% | 411,914 |
| Jul 31, 2024 | 181.65 | 184.62 | 180.61 | 181.00 | 181.00 | 0.49% | 451,217 |
| Jul 30, 2024 | 181.32 | 183.22 | 178.72 | 180.11 | 180.11 | 0.11% | 270,607 |
| Jul 29, 2024 | 180.25 | 182.40 | 179.84 | 179.92 | 179.92 | -0.59% | 310,155 |
| Jul 26, 2024 | 183.00 | 183.39 | 180.78 | 180.99 | 180.99 | -0.45% | 322,103 |
| Jul 25, 2024 | 181.08 | 184.02 | 180.58 | 181.80 | 181.80 | 0.48% | 605,241 |
| Jul 24, 2024 | 184.40 | 185.11 | 180.27 | 180.94 | 180.94 | -1.66% | 382,049 |
| Jul 23, 2024 | 182.34 | 185.41 | 181.79 | 184.00 | 184.00 | 1.42% | 415,591 |
| Jul 22, 2024 | 180.80 | 182.57 | 179.14 | 181.43 | 181.43 | 2.56% | 405,428 |
| Jul 19, 2024 | 177.53 | 179.07 | 175.13 | 176.90 | 176.90 | -0.70% | 274,834 |
| Jul 18, 2024 | 182.09 | 182.62 | 177.16 | 178.14 | 178.14 | -1.47% | 564,807 |
| Jul 17, 2024 | 180.57 | 182.87 | 177.81 | 180.79 | 180.79 | -0.52% | 531,593 |
| Jul 16, 2024 | 179.39 | 182.65 | 177.86 | 181.73 | 181.73 | 1.91% | 458,606 |
| Jul 15, 2024 | 175.26 | 179.90 | 174.38 | 178.32 | 178.32 | 2.37% | 706,749 |
| Jul 12, 2024 | 172.00 | 174.93 | 170.66 | 174.19 | 174.19 | 2.16% | 284,199 |
| Jul 11, 2024 | 171.77 | 175.00 | 170.51 | 170.51 | 170.51 | -0.61% | 441,739 |
| Jul 10, 2024 | 171.35 | 171.92 | 169.17 | 171.56 | 171.56 | -0.67% | 489,479 |
| Jul 9, 2024 | 173.96 | 175.47 | 171.84 | 172.72 | 172.72 | -0.58% | 593,678 |
| Jul 8, 2024 | 171.55 | 173.72 | 169.86 | 173.72 | 173.72 | 1.48% | 427,099 |
| Jul 5, 2024 | 169.90 | 172.58 | 169.52 | 171.19 | 171.19 | 0.77% | 424,273 |
| Jul 3, 2024 | 169.09 | 171.14 | 168.41 | 169.89 | 169.89 | 0.21% | 228,721 |
| Jul 2, 2024 | 167.79 | 169.85 | 167.52 | 169.54 | 169.54 | 0.56% | 348,869 |
| Jul 1, 2024 | 172.67 | 173.10 | 167.90 | 168.60 | 168.60 | -1.96% | 413,642 |
| Jun 28, 2024 | 169.76 | 172.99 | 169.27 | 171.97 | 171.97 | 1.94% | 530,662 |
| Jun 27, 2024 | 162.42 | 169.19 | 161.26 | 168.69 | 168.69 | 3.76% | 1,079,047 |
| Jun 26, 2024 | 162.01 | 163.93 | 161.38 | 162.57 | 162.57 | 0.23% | 545,355 |
| Jun 25, 2024 | 162.29 | 164.97 | 161.08 | 162.20 | 162.20 | -0.06% | 817,488 |
| Jun 24, 2024 | 163.61 | 166.94 | 162.17 | 162.29 | 162.29 | -1.45% | 706,280 |
| Jun 21, 2024 | 165.80 | 168.74 | 163.47 | 164.67 | 164.67 | 0.02% | 859,587 |
| Jun 20, 2024 | 165.34 | 165.34 | 160.74 | 164.64 | 164.64 | -1.21% | 913,888 |
| Jun 18, 2024 | 167.10 | 167.15 | 163.80 | 166.65 | 166.65 | -0.25% | 766,668 |
| Jun 17, 2024 | 167.90 | 168.56 | 164.55 | 167.06 | 167.06 | -0.50% | 541,033 |
| Jun 14, 2024 | 169.00 | 169.69 | 166.12 | 167.90 | 167.90 | -0.15% | 662,480 |
| Jun 13, 2024 | 174.27 | 174.85 | 167.39 | 168.15 | 168.15 | -3.46% | 616,839 |
| Jun 12, 2024 | 176.26 | 177.29 | 173.00 | 174.18 | 174.18 | -0.43% | 1,023,471 |
| Jun 11, 2024 | 174.00 | 175.90 | 169.73 | 174.94 | 174.94 | -0.08% | 971,167 |
| Jun 10, 2024 | 181.30 | 181.71 | 172.78 | 175.08 | 175.08 | 3.75% | 1,653,285 |
| Jun 7, 2024 | 169.96 | 171.37 | 167.37 | 168.75 | 168.75 | -0.04% | 912,512 |
| Jun 6, 2024 | 158.35 | 170.06 | 158.35 | 168.82 | 168.82 | 4.35% | 1,272,648 |
| Jun 5, 2024 | 163.94 | 166.27 | 155.23 | 161.78 | 161.78 | -5.34% | 3,101,878 |
| Jun 4, 2024 | 178.37 | 178.52 | 170.24 | 170.90 | 170.90 | -4.19% | 2,104,214 |
| Jun 3, 2024 | 184.00 | 184.07 | 177.48 | 178.37 | 178.37 | -2.83% | 831,577 |
| May 31, 2024 | 187.05 | 187.05 | 182.10 | 183.57 | 183.57 | -1.56% | 777,655 |
| May 30, 2024 | 189.50 | 191.47 | 186.27 | 186.48 | 186.48 | -2.01% | 567,656 |
| May 29, 2024 | 189.94 | 191.18 | 189.44 | 190.31 | 190.31 | -0.53% | 311,700 |
| May 28, 2024 | 191.23 | 195.85 | 189.42 | 191.33 | 191.33 | 0.88% | 461,819 |
| May 24, 2024 | 190.00 | 191.67 | 187.90 | 189.66 | 189.66 | -0.23% | 389,461 |
| May 23, 2024 | 196.28 | 197.13 | 190.00 | 190.10 | 190.10 | -3.30% | 684,159 |
| May 22, 2024 | 199.64 | 199.64 | 194.61 | 196.58 | 196.58 | -1.64% | 691,807 |
| May 21, 2024 | 202.33 | 202.33 | 197.61 | 199.85 | 199.85 | -0.41% | 757,529 |
| May 20, 2024 | 194.00 | 202.36 | 193.37 | 200.68 | 200.68 | 3.68% | 886,496 |
| May 17, 2024 | 201.00 | 202.96 | 192.03 | 193.55 | 193.55 | -2.54% | 1,388,973 |
| May 16, 2024 | 211.24 | 215.65 | 194.36 | 198.60 | 198.60 | -12.93% | 2,728,871 |
| May 15, 2024 | 226.22 | 228.80 | 224.62 | 228.10 | 228.10 | 1.83% | 542,087 |
| May 14, 2024 | 225.00 | 226.48 | 223.62 | 224.00 | 224.00 | -0.69% | 362,408 |
| May 13, 2024 | 226.55 | 229.33 | 225.43 | 225.55 | 225.55 | 0.18% | 382,796 |
| May 10, 2024 | 223.53 | 228.41 | 223.53 | 225.15 | 225.15 | 1.03% | 460,923 |
| May 9, 2024 | 222.14 | 223.70 | 221.60 | 222.85 | 222.85 | 0.37% | 548,708 |
| May 8, 2024 | 222.71 | 223.32 | 221.10 | 222.02 | 222.02 | -0.63% | 352,308 |
| May 7, 2024 | 222.27 | 224.33 | 222.14 | 223.43 | 223.43 | 0.60% | 542,873 |
| May 6, 2024 | 224.06 | 224.09 | 221.87 | 222.10 | 222.10 | 0.28% | 620,934 |