NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
155.48
-3.35 (-2.11%)
Mar 28, 2025, 4:00 PM EDT - Market closed
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 158.52 | 158.52 | 153.59 | 155.48 | 155.48 | -2.11% | 366,431 |
| 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 |
| Mar 18, 2025 | 148.70 | 152.15 | 148.49 | 151.02 | 151.02 | -0.02% | 529,357 |
| Mar 17, 2025 | 145.31 | 151.83 | 145.31 | 151.05 | 151.05 | 4.45% | 582,803 |
| Mar 14, 2025 | 142.10 | 144.66 | 142.01 | 144.61 | 144.61 | 2.31% | 554,292 |
| Mar 13, 2025 | 139.67 | 141.90 | 138.74 | 141.34 | 141.34 | 0.53% | 526,466 |
| Mar 12, 2025 | 145.03 | 146.42 | 140.32 | 140.59 | 140.59 | -2.10% | 669,276 |
| Mar 11, 2025 | 145.21 | 146.24 | 142.17 | 143.61 | 143.61 | -1.67% | 619,079 |
| Mar 10, 2025 | 148.00 | 151.05 | 143.79 | 146.05 | 146.05 | -2.50% | 827,643 |
| Mar 7, 2025 | 144.83 | 151.35 | 144.37 | 149.80 | 149.80 | 2.17% | 659,897 |
| Mar 6, 2025 | 146.22 | 147.99 | 144.65 | 146.62 | 146.62 | -1.11% | 594,072 |
| Mar 5, 2025 | 144.25 | 148.75 | 144.06 | 148.26 | 148.26 | 2.52% | 630,731 |
| Mar 4, 2025 | 138.88 | 147.36 | 138.88 | 144.62 | 144.62 | 2.84% | 886,196 |
| Mar 3, 2025 | 140.19 | 141.04 | 137.19 | 140.62 | 140.62 | 1.03% | 1,383,701 |
| Feb 28, 2025 | 142.80 | 143.99 | 137.66 | 139.18 | 139.18 | -2.66% | 1,220,238 |
| Feb 27, 2025 | 145.01 | 147.34 | 142.77 | 142.99 | 142.99 | -1.31% | 889,516 |
| Feb 26, 2025 | 151.94 | 152.18 | 144.62 | 144.89 | 144.89 | -4.40% | 1,087,185 |
| Feb 25, 2025 | 158.96 | 159.40 | 150.59 | 151.56 | 151.56 | -5.86% | 1,326,103 |
| Feb 24, 2025 | 155.35 | 162.57 | 154.60 | 160.99 | 160.99 | 3.60% | 1,192,624 |
| Feb 21, 2025 | 153.89 | 157.87 | 151.09 | 155.39 | 155.39 | 1.17% | 1,392,285 |
| Feb 20, 2025 | 158.80 | 159.00 | 147.38 | 153.59 | 153.59 | -13.96% | 3,871,294 |
| Feb 19, 2025 | 177.26 | 179.17 | 175.50 | 178.50 | 178.50 | 1.16% | 734,952 |
| Feb 18, 2025 | 177.00 | 177.65 | 173.60 | 176.46 | 176.46 | -0.02% | 599,958 |
| Feb 14, 2025 | 178.27 | 178.27 | 172.98 | 176.49 | 176.49 | -0.98% | 347,166 |
| Feb 13, 2025 | 173.08 | 178.76 | 172.72 | 178.23 | 178.23 | 3.68% | 433,355 |
| Feb 12, 2025 | 171.13 | 172.84 | 169.74 | 171.90 | 171.90 | -0.19% | 350,343 |
| Feb 11, 2025 | 174.03 | 175.51 | 170.02 | 172.22 | 172.22 | -0.93% | 242,463 |
| Feb 10, 2025 | 171.11 | 175.90 | 171.10 | 173.84 | 173.84 | 2.58% | 424,553 |
| Feb 7, 2025 | 175.79 | 176.21 | 169.38 | 169.47 | 169.47 | -2.53% | 363,366 |
| Feb 6, 2025 | 174.86 | 176.98 | 172.53 | 173.87 | 173.87 | 0.42% | 500,464 |
| Feb 5, 2025 | 171.33 | 173.28 | 169.52 | 173.15 | 173.15 | 2.19% | 545,496 |
| Feb 4, 2025 | 165.84 | 169.59 | 165.75 | 169.44 | 169.44 | 4.07% | 459,974 |
| Feb 3, 2025 | 163.00 | 164.41 | 159.26 | 162.81 | 162.81 | -2.00% | 800,581 |
| Jan 31, 2025 | 166.07 | 169.60 | 165.24 | 166.14 | 166.14 | 0.69% | 649,662 |
| Jan 30, 2025 | 167.00 | 169.46 | 163.07 | 165.00 | 165.00 | -0.60% | 452,435 |
| Jan 29, 2025 | 167.66 | 168.43 | 165.32 | 166.00 | 166.00 | -0.73% | 408,177 |
| Jan 28, 2025 | 170.42 | 170.42 | 165.70 | 167.22 | 167.22 | -1.97% | 577,707 |
| Jan 27, 2025 | 163.74 | 173.00 | 163.55 | 170.58 | 170.58 | 5.37% | 719,322 |
| Jan 24, 2025 | 162.12 | 164.50 | 161.63 | 161.88 | 161.88 | 0.52% | 243,585 |
| Jan 23, 2025 | 163.02 | 163.67 | 158.51 | 161.04 | 161.04 | -2.39% | 689,416 |
| Jan 22, 2025 | 166.00 | 167.21 | 164.20 | 164.98 | 164.98 | -0.33% | 568,681 |
| Jan 21, 2025 | 163.55 | 167.28 | 163.23 | 165.52 | 165.52 | 1.92% | 854,950 |
| Jan 17, 2025 | 167.20 | 167.20 | 162.00 | 162.40 | 162.40 | -1.10% | 376,943 |
| Jan 16, 2025 | 165.92 | 166.73 | 163.79 | 164.20 | 164.20 | -1.76% | 693,947 |