NICE Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	96.90	96.90	93.44	93.76	-	-3.39%	224,007
Jun 2, 2026	97.08	98.19	95.03	97.05	97.05	-2.41%	783,332
Jun 1, 2026	95.08	101.75	95.00	99.45	99.45	7.33%	1,214,856
May 29, 2026	90.18	93.40	89.54	92.66	92.66	2.23%	1,226,557
May 28, 2026	89.69	92.18	88.42	90.64	90.64	-0.56%	1,137,607
May 27, 2026	92.12	94.35	91.05	91.15	91.15	-3.20%	530,090
May 26, 2026	94.17	96.21	93.24	94.16	94.16	-0.32%	532,924
May 22, 2026	95.50	97.80	94.33	94.46	94.46	-0.93%	462,928
May 21, 2026	93.41	95.61	92.31	95.35	95.35	1.68%	330,580
May 20, 2026	93.24	94.22	90.70	93.77	93.77	-1.04%	615,855
May 19, 2026	93.60	96.00	92.70	94.76	94.76	2.54%	665,929
May 18, 2026	88.11	93.45	87.89	92.41	92.41	2.95%	716,345
May 15, 2026	87.07	90.11	86.78	89.76	89.76	2.07%	677,527
May 14, 2026	86.89	89.87	85.85	87.94	87.94	1.81%	685,107
May 13, 2026	85.09	87.99	84.38	86.38	86.38	-0.37%	1,001,380
May 12, 2026	89.96	90.25	86.22	86.70	86.70	-5.13%	1,159,853
May 11, 2026	91.37	92.59	89.03	91.39	91.39	-1.45%	1,015,210
May 8, 2026	94.80	95.00	90.70	92.73	92.73	-3.04%	876,990
May 7, 2026	97.81	99.71	95.36	95.64	95.64	-1.25%	1,146,155
May 6, 2026	106.10	107.57	95.38	96.85	96.85	-22.53%	2,750,815
May 5, 2026	123.96	126.19	121.34	125.01	125.01	0.66%	781,621
May 4, 2026	122.08	126.50	120.81	124.19	124.19	10.00%	1,213,249
May 1, 2026	106.43	113.16	105.30	112.90	112.90	10.66%	910,533
Apr 30, 2026	101.45	102.40	100.01	102.02	102.02	0.15%	328,547
Apr 29, 2026	101.12	102.73	101.00	101.87	101.87	-0.18%	274,565
Apr 28, 2026	101.01	102.61	100.28	102.05	102.05	1.08%	477,661
Apr 27, 2026	99.87	103.08	99.70	100.96	100.96	0.61%	455,153
Apr 24, 2026	97.50	100.47	96.71	100.35	100.35	1.64%	498,231
Apr 23, 2026	102.52	102.52	96.60	98.73	98.73	-6.51%	718,262
Apr 22, 2026	106.80	108.70	105.28	105.60	105.60	-0.62%	337,089
Apr 21, 2026	105.63	109.97	104.37	106.26	106.26	0.69%	403,918
Apr 20, 2026	103.89	106.47	103.28	105.53	105.53	0.27%	471,895
Apr 17, 2026	107.47	107.53	104.74	105.25	105.25	0.20%	751,723
Apr 16, 2026	103.88	105.87	103.33	105.04	105.04	2.98%	791,383
Apr 15, 2026	102.11	103.15	100.01	102.00	102.00	0.80%	833,605
Apr 14, 2026	103.71	105.75	100.00	101.19	101.19	-1.59%	412,155
Apr 13, 2026	96.22	103.37	96.22	102.82	102.82	6.00%	656,954
Apr 10, 2026	102.41	103.46	95.69	97.00	97.00	-7.14%	843,901
Apr 9, 2026	108.60	108.60	102.33	104.46	104.46	-4.04%	704,805
Apr 8, 2026	114.06	114.83	108.77	108.86	108.86	-2.61%	387,708
Apr 7, 2026	113.37	113.98	111.00	111.78	111.78	-1.40%	227,781
Apr 6, 2026	112.95	115.48	112.43	113.37	113.37	0.15%	249,432
Apr 2, 2026	109.99	113.50	108.41	113.20	113.20	2.81%	294,667
Apr 1, 2026	111.78	111.78	109.23	110.11	110.11	-0.14%	296,775
Mar 31, 2026	108.92	111.49	107.98	110.26	110.26	1.37%	337,818
Mar 30, 2026	107.67	111.27	107.50	108.77	108.77	0.39%	1,237,905
Mar 27, 2026	106.66	109.02	105.28	108.35	108.35	-0.97%	826,900
Mar 26, 2026	109.51	112.89	108.94	109.41	109.41	-0.09%	468,208
Mar 25, 2026	110.41	111.54	107.29	109.51	109.51	-0.43%	488,492
Mar 24, 2026	115.46	115.46	109.28	109.98	109.98	-6.01%	595,979