NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
146.18
+2.99 (2.09%)
At close: Sep 16, 2025, 4:00 PM EDT
145.50
-0.68 (-0.47%)
After-hours: Sep 16, 2025, 7:28 PM EDT
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 143.48 | 146.54 | 141.56 | 146.18 | 146.18 | 2.09% | 764,923 |
| 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 |
| Jul 28, 2025 | 173.49 | 175.00 | 166.61 | 170.37 | 170.37 | 4.89% | 1,176,979 |
| Jul 25, 2025 | 161.62 | 162.49 | 159.93 | 162.42 | 162.42 | 0.49% | 434,972 |
| Jul 24, 2025 | 161.70 | 162.56 | 159.84 | 161.62 | 161.62 | -0.71% | 503,051 |
| Jul 23, 2025 | 159.44 | 163.14 | 157.75 | 162.77 | 162.77 | 2.45% | 498,795 |
| Jul 22, 2025 | 155.92 | 158.88 | 155.46 | 158.88 | 158.88 | 2.19% | 448,931 |
| Jul 21, 2025 | 154.45 | 156.52 | 153.77 | 155.47 | 155.47 | 1.34% | 451,722 |
| Jul 18, 2025 | 154.23 | 154.23 | 151.80 | 153.41 | 153.41 | -0.56% | 295,147 |
| Jul 17, 2025 | 153.92 | 154.78 | 151.74 | 154.27 | 154.27 | 1.69% | 287,825 |
| Jul 16, 2025 | 151.17 | 153.18 | 150.08 | 151.71 | 151.71 | 0.13% | 407,376 |
| Jul 15, 2025 | 153.55 | 154.00 | 151.36 | 151.51 | 151.51 | -0.27% | 422,258 |
| Jul 14, 2025 | 153.30 | 154.19 | 151.00 | 151.92 | 151.92 | -1.89% | 794,080 |
| Jul 11, 2025 | 162.00 | 162.00 | 154.13 | 154.84 | 154.84 | -5.01% | 485,601 |
| Jul 10, 2025 | 171.86 | 172.17 | 162.38 | 163.01 | 163.01 | -5.19% | 389,662 |
| Jul 9, 2025 | 171.50 | 173.41 | 170.91 | 171.94 | 171.94 | -0.02% | 259,562 |
| Jul 8, 2025 | 168.63 | 173.53 | 168.51 | 171.98 | 171.98 | 1.46% | 445,150 |