NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
167.49
+2.68 (1.63%)
At close: May 29, 2025, 4:00 PM
164.25
-3.24 (-1.93%)
After-hours: May 29, 2025, 4:05 PM EDT
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 168.31 | 169.50 | 164.79 | 167.49 | 167.49 | 1.63% | 658,336 |
| May 28, 2025 | 166.26 | 168.15 | 164.74 | 164.81 | 164.81 | 1.18% | 625,877 |
| May 27, 2025 | 164.25 | 164.43 | 162.12 | 162.88 | 162.88 | 1.84% | 416,802 |
| May 23, 2025 | 158.06 | 161.09 | 158.06 | 159.94 | 159.94 | -1.03% | 308,189 |
| May 22, 2025 | 161.91 | 163.68 | 161.38 | 161.61 | 161.61 | -0.25% | 276,745 |
| May 21, 2025 | 165.44 | 166.56 | 161.64 | 162.02 | 162.02 | -2.68% | 369,312 |
| May 20, 2025 | 166.66 | 166.80 | 163.17 | 166.48 | 166.48 | -0.90% | 315,965 |
| May 19, 2025 | 166.50 | 171.23 | 165.93 | 168.00 | 168.00 | 2.80% | 940,219 |
| May 16, 2025 | 162.25 | 164.30 | 161.83 | 163.43 | 163.43 | 1.44% | 677,742 |
| May 15, 2025 | 167.00 | 167.00 | 152.67 | 161.11 | 161.11 | -4.93% | 1,401,129 |
| May 14, 2025 | 167.24 | 170.79 | 167.16 | 169.46 | 169.46 | 1.58% | 613,393 |
| May 13, 2025 | 164.43 | 167.93 | 163.25 | 166.82 | 166.82 | 1.72% | 433,912 |
| May 12, 2025 | 168.21 | 169.39 | 161.50 | 164.00 | 164.00 | -0.26% | 529,880 |
| May 9, 2025 | 164.00 | 165.29 | 163.54 | 164.42 | 164.42 | 0.40% | 267,289 |
| May 8, 2025 | 163.71 | 165.12 | 162.02 | 163.77 | 163.77 | 2.08% | 301,321 |
| May 7, 2025 | 157.51 | 161.92 | 157.51 | 160.44 | 160.44 | 2.26% | 289,665 |
| May 6, 2025 | 155.66 | 159.41 | 155.66 | 156.90 | 156.90 | -0.70% | 172,568 |
| May 5, 2025 | 155.82 | 160.26 | 155.82 | 158.01 | 158.01 | 0.39% | 165,990 |
| May 2, 2025 | 157.34 | 158.76 | 156.97 | 157.39 | 157.39 | 0.87% | 154,954 |
| May 1, 2025 | 156.88 | 158.00 | 155.02 | 156.04 | 156.04 | 0.12% | 131,783 |
| Apr 30, 2025 | 154.00 | 156.12 | 151.54 | 155.86 | 155.86 | -0.53% | 127,044 |
| Apr 29, 2025 | 155.63 | 157.81 | 155.63 | 156.68 | 156.68 | 0.33% | 172,022 |
| Apr 28, 2025 | 155.63 | 157.10 | 154.58 | 156.17 | 156.17 | 0.75% | 197,986 |
| Apr 25, 2025 | 154.11 | 156.61 | 153.00 | 155.01 | 155.01 | 0.32% | 198,261 |
| Apr 24, 2025 | 151.85 | 155.38 | 151.85 | 154.52 | 154.52 | 2.06% | 267,353 |
| Apr 23, 2025 | 150.75 | 155.23 | 150.75 | 151.40 | 151.40 | 2.94% | 281,564 |
| Apr 22, 2025 | 144.35 | 147.91 | 144.10 | 147.07 | 147.07 | 2.27% | 320,325 |
| Apr 21, 2025 | 146.42 | 146.91 | 142.72 | 143.80 | 143.80 | -3.97% | 296,482 |
| Apr 17, 2025 | 152.03 | 152.16 | 148.34 | 149.75 | 149.75 | -0.62% | 335,080 |
| Apr 16, 2025 | 156.39 | 156.46 | 149.40 | 150.68 | 150.68 | -2.75% | 354,685 |
| Apr 15, 2025 | 155.25 | 157.40 | 154.20 | 154.94 | 154.94 | 1.52% | 282,141 |
| Apr 14, 2025 | 154.56 | 155.71 | 151.47 | 152.62 | 152.62 | 0.01% | 312,504 |
| Apr 11, 2025 | 148.63 | 153.40 | 147.00 | 152.61 | 152.61 | 2.40% | 325,027 |
| Apr 10, 2025 | 151.25 | 152.15 | 147.00 | 149.03 | 149.03 | -2.87% | 438,149 |
| Apr 9, 2025 | 141.23 | 154.45 | 139.92 | 153.44 | 153.44 | 7.87% | 703,551 |
| Apr 8, 2025 | 149.61 | 150.75 | 140.27 | 142.24 | 142.24 | -3.30% | 470,656 |
| Apr 7, 2025 | 143.49 | 151.80 | 140.10 | 147.10 | 147.10 | 4.10% | 894,889 |
| Apr 4, 2025 | 144.60 | 144.60 | 138.79 | 141.30 | 141.30 | -6.01% | 528,340 |
| Apr 3, 2025 | 151.88 | 152.98 | 149.34 | 150.34 | 150.34 | -4.67% | 425,822 |
| Apr 2, 2025 | 154.08 | 158.47 | 154.08 | 157.70 | 157.70 | 1.68% | 305,471 |
| Apr 1, 2025 | 155.29 | 155.78 | 151.43 | 155.09 | 155.09 | 0.60% | 297,630 |
| Mar 31, 2025 | 152.47 | 155.32 | 150.01 | 154.17 | 154.17 | -0.84% | 630,981 |
| Mar 28, 2025 | 158.52 | 158.52 | 153.59 | 155.48 | 155.48 | -2.11% | 366,487 |
| Mar 27, 2025 | 159.77 | 161.09 | 157.83 | 158.83 | 158.83 | -0.14% | 631,487 |
| Mar 26, 2025 | 159.00 | 161.19 | 155.76 | 159.06 | 159.06 | 0.04% | 615,193 |
| Mar 25, 2025 | 155.16 | 159.89 | 155.16 | 159.00 | 159.00 | 1.81% | 651,173 |
| Mar 24, 2025 | 157.95 | 160.74 | 155.16 | 156.17 | 156.17 | -0.39% | 870,221 |
| Mar 21, 2025 | 152.90 | 157.66 | 152.42 | 156.78 | 156.78 | 1.81% | 649,627 |
| Mar 20, 2025 | 151.13 | 154.89 | 151.13 | 154.00 | 154.00 | 1.33% | 624,588 |
| Mar 19, 2025 | 151.08 | 154.26 | 151.08 | 151.98 | 151.98 | 0.64% | 585,297 |