NICE Ltd. - NICE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	147.25	145.78	145.78	147.25	144.55	607,100
September 25, 2025	152.2	147.14	147.14	152.2	146.72	458,400
September 24, 2025	149.97	152.21	152.21	153.07	149.43	623,700
September 23, 2025	147.98	148.93	148.93	149.84	147.74	648,700
September 22, 2025	152.79	148	148	152.79	147.9	809,835
September 19, 2025	151.89	153.44	153.44	153.68	150.92	428,566
September 18, 2025	151.02	151.33	151.33	151.46	149.42	525,426
September 17, 2025	146.58	148.83	148.83	151	146.48	561,240
September 16, 2025	143.48	146.18	146.18	146.54	141.56	765,038
September 15, 2025	142.26	143.19	143.19	143.79	140.89	525,897
September 12, 2025	143	142.81	142.81	143.5	141.49	373,733
September 11, 2025	143	142.64	142.64	143.85	141.48	460,012
September 10, 2025	144.62	142.03	142.03	145.84	141.33	403,821
September 09, 2025	142.95	143.35	143.35	144.18	142.56	382,643
September 08, 2025	142.7	142.95	142.95	143.54	141.29	460,928
September 05, 2025	139.02	140.41	140.41	142.25	139.02	346,513
September 04, 2025	136.67	138.67	138.67	139.76	134.46	571,400
September 03, 2025	137.36	137.29	137.29	137.87	135.93	621,300
September 02, 2025	141.28	136.5	136.5	141.35	134.69	2.05M
August 29, 2025	142.72	141.35	141.35	143.7	141.03	607,600
August 28, 2025	141.3	142.7	142.7	144.01	141.25	612,865
August 27, 2025	138.42	140.33	140.33	140.8	138.28	675,757
August 26, 2025	140.26	138.64	138.64	141.48	138.1	442,946
August 25, 2025	142.22	140.65	140.65	142.74	140.56	513,216
August 22, 2025	137.09	142.5	142.5	142.54	136.82	905,771
August 21, 2025	136.68	137.53	137.53	137.79	135.82	569,623
August 20, 2025	136.8	137.86	137.86	138.25	136	657,100
August 19, 2025	137.48	137.97	137.97	139.23	136.38	724,073
August 18, 2025	135.15	136.88	136.88	138.09	133.81	1.3M
August 15, 2025	130.6	133.16	133.16	133.58	129.05	1.28M
August 14, 2025	137.3	127.85	127.85	138.99	127	2.77M
August 13, 2025	143.37	147.99	147.99	148.96	142.72	1.01M
August 12, 2025	140.07	142.34	142.34	145.03	140	844,700
August 11, 2025	146.2	144.65	144.65	149.4	143.68	574,063
August 08, 2025	148.5	148.66	148.66	150.89	147.55	403,245
August 07, 2025	154.81	148.63	148.63	156.37	147.15	742,342
August 06, 2025	153.84	153.92	153.92	155.31	152.65	495,100
August 05, 2025	155.55	153.05	153.05	156.22	152.55	423,708
August 04, 2025	152.89	155.82	155.82	155.87	152.79	431,434
August 01, 2025	155	152.61	152.61	155.32	151.6	746,000
July 31, 2025	159.46	156.05	156.05	159.58	155.48	1.3M
July 30, 2025	163.85	161.1	161.1	163.87	159.73	522,100
July 29, 2025	168.97	163.99	163.99	169.28	162.88	660,200
July 28, 2025	173.49	170.37	170.37	175	166.61	1.18M
July 25, 2025	161.62	162.42	162.42	162.49	159.93	435,000
July 24, 2025	161.7	161.62	161.62	162.56	159.84	503,051
July 23, 2025	159.44	162.77	162.77	163.14	157.75	498,800
July 22, 2025	155.92	158.88	158.88	158.88	155.46	448,931
July 21, 2025	154.45	155.47	155.47	156.52	153.77	451,722
July 18, 2025	154.23	153.41	153.41	154.23	151.8	295,147
July 17, 2025	153.92	154.27	154.27	154.78	151.74	287,825
July 16, 2025	151.17	151.71	151.71	153.18	150.08	407,376
July 15, 2025	153.54	151.51	151.51	154	151.36	422,258
July 14, 2025	153.3	151.92	151.92	154.19	151	794,100
July 11, 2025	162	154.84	154.84	162	154.13	485,601
July 10, 2025	171.86	163.01	163.01	172.17	162.38	389,662
July 09, 2025	171.5	171.94	171.94	173.41	170.91	259,600
July 08, 2025	168.63	171.98	171.98	173.53	168.51	445,150
July 07, 2025	170.01	169.51	169.51	170.55	168	214,418
July 03, 2025	169.42	170.19	170.19	171.01	169.04	204,600

NICE Ltd. (NICE) NASDAQ