NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
170.97
-1.70 (-0.98%)
Nov 20, 2024, 4:00 PM EST - Market closed
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 171.75 | 171.77 | 166.28 | 170.97 | 170.97 | -0.98% | 488,847 |
| Nov 19, 2024 | 172.00 | 175.24 | 170.94 | 172.67 | 172.67 | -0.67% | 465,146 |
| Nov 18, 2024 | 174.23 | 175.24 | 171.67 | 173.83 | 173.83 | 0.70% | 510,772 |
| Nov 15, 2024 | 179.02 | 179.98 | 170.87 | 172.62 | 172.62 | -5.25% | 1,165,943 |
| Nov 14, 2024 | 181.32 | 184.20 | 168.20 | 182.19 | 182.19 | -8.53% | 3,163,725 |
| Nov 13, 2024 | 195.18 | 200.65 | 194.47 | 199.17 | 199.17 | 3.26% | 1,353,576 |
| Nov 12, 2024 | 194.27 | 195.98 | 192.46 | 192.89 | 192.89 | 0.43% | 685,145 |
| Nov 11, 2024 | 191.10 | 192.79 | 188.61 | 192.07 | 192.07 | 1.09% | 584,178 |
| Nov 8, 2024 | 190.00 | 194.22 | 188.40 | 189.99 | 189.99 | 2.53% | 890,855 |
| Nov 7, 2024 | 176.13 | 185.84 | 176.13 | 185.31 | 185.31 | 5.72% | 538,797 |
| Nov 6, 2024 | 175.65 | 178.15 | 174.96 | 175.28 | 175.28 | 2.20% | 477,148 |
| Nov 5, 2024 | 169.72 | 172.99 | 169.30 | 171.50 | 171.50 | 1.19% | 407,930 |
| Nov 4, 2024 | 172.00 | 172.93 | 169.48 | 169.49 | 169.49 | -1.41% | 369,845 |
| Nov 1, 2024 | 173.70 | 178.75 | 171.23 | 171.91 | 171.91 | -1.03% | 487,924 |
| Oct 31, 2024 | 178.55 | 179.22 | 173.66 | 173.70 | 173.70 | -2.71% | 432,315 |
| Oct 30, 2024 | 179.00 | 182.97 | 178.34 | 178.54 | 178.54 | -0.83% | 241,244 |
| Oct 29, 2024 | 179.89 | 180.79 | 178.34 | 180.04 | 180.04 | 0.08% | 231,886 |
| Oct 28, 2024 | 175.49 | 181.41 | 175.49 | 179.90 | 179.90 | 3.20% | 398,642 |
| Oct 25, 2024 | 177.67 | 178.62 | 173.82 | 174.33 | 174.33 | -1.95% | 306,853 |
| Oct 24, 2024 | 176.52 | 178.75 | 176.07 | 177.80 | 177.80 | 1.31% | 265,652 |
| Oct 23, 2024 | 177.55 | 178.25 | 174.25 | 175.50 | 175.50 | -1.15% | 338,620 |
| Oct 22, 2024 | 179.75 | 179.75 | 176.22 | 177.55 | 177.55 | -0.31% | 449,259 |
| Oct 21, 2024 | 180.70 | 181.40 | 178.00 | 178.10 | 178.10 | -0.90% | 651,113 |
| Oct 18, 2024 | 178.92 | 180.19 | 178.03 | 179.71 | 179.71 | 0.57% | 406,607 |
| Oct 17, 2024 | 178.52 | 180.24 | 177.10 | 178.70 | 178.70 | 0.46% | 552,003 |
| Oct 16, 2024 | 178.02 | 178.57 | 175.70 | 177.88 | 177.88 | 0.09% | 821,843 |
| Oct 15, 2024 | 173.10 | 177.77 | 171.99 | 177.72 | 177.72 | 2.56% | 597,101 |
| Oct 14, 2024 | 171.84 | 175.48 | 170.27 | 173.29 | 173.29 | 1.29% | 486,286 |
| Oct 11, 2024 | 165.91 | 172.69 | 165.45 | 171.09 | 171.09 | 3.27% | 579,420 |
| Oct 10, 2024 | 164.07 | 166.36 | 162.53 | 165.67 | 165.67 | 0.04% | 591,237 |
| Oct 9, 2024 | 165.77 | 168.14 | 164.58 | 165.60 | 165.60 | -0.63% | 310,754 |
| Oct 8, 2024 | 169.68 | 171.59 | 166.16 | 166.65 | 166.65 | -2.19% | 517,286 |
| Oct 7, 2024 | 171.64 | 173.52 | 168.90 | 170.39 | 170.39 | -0.37% | 602,068 |
| Oct 4, 2024 | 169.87 | 172.59 | 167.87 | 171.03 | 171.03 | 2.43% | 336,022 |
| Oct 3, 2024 | 164.74 | 166.98 | 164.59 | 166.98 | 166.98 | 0.48% | 173,473 |
| Oct 2, 2024 | 165.50 | 170.33 | 164.42 | 166.18 | 166.18 | 0.89% | 499,775 |
| Oct 1, 2024 | 172.47 | 173.83 | 163.14 | 164.71 | 164.71 | -5.16% | 604,990 |
| Sep 30, 2024 | 172.60 | 174.62 | 172.46 | 173.67 | 173.67 | 1.30% | 349,250 |
| Sep 27, 2024 | 170.32 | 172.75 | 168.68 | 171.44 | 171.44 | 1.46% | 314,849 |
| Sep 26, 2024 | 173.13 | 173.63 | 167.30 | 168.97 | 168.97 | -0.79% | 428,050 |
| 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 |