NICE Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	85.09	87.99	84.38	86.38	86.38	-0.37%	1,001,023
May 12, 2026	89.96	90.25	86.22	86.70	86.70	-5.13%	1,159,825
May 11, 2026	91.37	92.59	89.03	91.39	91.39	-1.45%	1,014,527
May 8, 2026	94.80	95.00	90.70	92.73	92.73	-3.04%	875,966
May 7, 2026	97.81	99.71	95.36	95.64	95.64	-1.25%	1,142,061
May 6, 2026	106.10	107.57	95.38	96.85	96.85	-22.53%	2,742,047
May 5, 2026	123.96	126.19	121.34	125.01	125.01	0.66%	769,110
May 4, 2026	122.08	126.50	120.81	124.19	124.19	10.00%	1,213,034
May 1, 2026	106.43	113.16	105.30	112.90	112.90	10.66%	909,896
Apr 30, 2026	101.45	102.40	100.01	102.02	102.02	0.15%	308,446
Apr 29, 2026	101.12	102.73	101.00	101.87	101.87	-0.18%	274,557
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
Mar 23, 2026	118.42	120.60	116.94	117.01	117.01	-1.14%	325,190
Mar 20, 2026	118.17	119.49	116.00	118.36	118.36	-0.87%	550,111
Mar 19, 2026	117.10	120.57	117.10	119.40	119.40	1.65%	303,981
Mar 18, 2026	117.22	119.16	116.54	117.46	117.46	-1.19%	304,135
Mar 17, 2026	117.73	121.35	117.45	118.87	118.87	0.87%	252,095
Mar 16, 2026	117.75	118.55	116.61	117.84	117.84	0.38%	423,094
Mar 13, 2026	118.00	119.99	116.17	117.39	117.39	-0.82%	393,966
Mar 12, 2026	119.63	122.41	117.95	118.36	118.36	-1.56%	376,104
Mar 11, 2026	123.53	125.14	119.89	120.23	120.23	-1.93%	474,170
Mar 10, 2026	124.86	124.91	119.97	122.59	122.59	-2.42%	412,206
Mar 9, 2026	125.02	127.25	123.17	125.63	125.63	-1.48%	602,122
Mar 6, 2026	128.00	129.25	126.21	127.52	127.52	-0.48%	655,910
Mar 5, 2026	127.76	135.55	126.41	128.13	128.13	1.00%	1,183,543
Mar 4, 2026	127.16	128.27	124.65	126.86	126.86	2.72%	1,525,152