NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
105.65
-15.21 (-12.58%)
At close: Nov 18, 2025, 4:00 PM EST
106.39
+0.74 (0.70%)
After-hours: Nov 18, 2025, 7:59 PM EST
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 111.80 | 112.69 | 104.42 | 105.65 | 105.65 | -12.58% | 3,638,155 |
| Nov 17, 2025 | 136.50 | 136.53 | 120.12 | 120.86 | 120.86 | -9.39% | 2,679,476 |
| Nov 14, 2025 | 128.35 | 135.40 | 128.35 | 133.38 | 133.38 | 1.06% | 1,412,369 |
| Nov 13, 2025 | 129.72 | 136.00 | 126.81 | 131.98 | 131.98 | 6.21% | 2,197,090 |
| Nov 12, 2025 | 126.17 | 127.31 | 123.69 | 124.26 | 124.26 | -1.19% | 866,736 |
| Nov 11, 2025 | 128.13 | 128.42 | 125.12 | 125.76 | 125.76 | -1.73% | 714,178 |
| Nov 10, 2025 | 124.47 | 128.33 | 123.78 | 127.98 | 127.98 | 3.22% | 658,597 |
| Nov 7, 2025 | 124.36 | 126.31 | 122.94 | 123.99 | 123.99 | -1.84% | 620,068 |
| Nov 6, 2025 | 129.00 | 129.03 | 125.58 | 126.31 | 126.31 | -2.34% | 379,104 |
| Nov 5, 2025 | 130.25 | 131.00 | 129.01 | 129.34 | 129.34 | -0.41% | 361,200 |
| Nov 4, 2025 | 133.70 | 133.70 | 128.89 | 129.87 | 129.87 | -4.18% | 744,452 |
| Nov 3, 2025 | 138.36 | 138.58 | 133.60 | 135.54 | 135.54 | -0.82% | 495,633 |
| Oct 31, 2025 | 136.04 | 137.82 | 135.12 | 136.66 | 136.66 | 0.85% | 282,039 |
| Oct 30, 2025 | 133.00 | 137.31 | 132.62 | 135.51 | 135.51 | 0.89% | 426,527 |
| Oct 29, 2025 | 137.17 | 137.17 | 133.88 | 134.31 | 134.31 | -1.89% | 374,374 |
| Oct 28, 2025 | 135.09 | 136.95 | 133.77 | 136.90 | 136.90 | 1.76% | 408,609 |
| Oct 27, 2025 | 133.70 | 134.85 | 133.25 | 134.53 | 134.53 | 1.69% | 618,144 |
| Oct 24, 2025 | 133.00 | 133.15 | 130.72 | 132.30 | 132.30 | 0.24% | 476,844 |
| Oct 23, 2025 | 132.68 | 134.07 | 131.35 | 131.98 | 131.98 | -0.54% | 439,889 |
| Oct 22, 2025 | 134.52 | 134.90 | 132.42 | 132.69 | 132.69 | -1.36% | 358,558 |
| Oct 21, 2025 | 132.21 | 137.05 | 131.50 | 134.52 | 134.52 | 1.75% | 669,376 |
| Oct 20, 2025 | 131.76 | 132.80 | 131.05 | 132.21 | 132.21 | 1.79% | 563,667 |
| Oct 17, 2025 | 126.72 | 130.01 | 126.66 | 129.88 | 129.88 | 1.20% | 425,422 |
| Oct 16, 2025 | 129.52 | 130.24 | 127.00 | 128.34 | 128.34 | -0.14% | 647,731 |
| Oct 15, 2025 | 131.66 | 131.66 | 128.18 | 128.52 | 128.52 | -2.24% | 543,606 |
| Oct 14, 2025 | 130.52 | 132.78 | 129.45 | 131.46 | 131.46 | -0.41% | 734,649 |
| Oct 13, 2025 | 135.10 | 135.50 | 131.87 | 132.00 | 132.00 | -1.38% | 409,200 |
| Oct 10, 2025 | 137.68 | 138.38 | 132.60 | 133.85 | 133.85 | -2.78% | 504,851 |
| Oct 9, 2025 | 140.15 | 140.18 | 137.53 | 137.68 | 137.68 | -0.38% | 321,473 |
| Oct 8, 2025 | 137.03 | 139.57 | 136.60 | 138.20 | 138.20 | 2.26% | 486,571 |
| Oct 7, 2025 | 138.01 | 138.88 | 134.22 | 135.15 | 135.15 | -2.07% | 604,290 |
| 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 |