Canada markets open in 8 hours 44 minutes

NICE Ltd. (NICE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.89-2.52 (-1.10%)
At close: 04:00PM EST
227.80 +1.91 (+0.85%)
After hours: 08:00PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024226.57227.12223.66225.89225.89738,900
Feb 20, 2024225.80229.61223.55228.41228.41681,300
Feb 16, 2024225.50225.50221.29224.60224.60326,900
Feb 15, 2024224.70226.60222.59224.53224.53374,100
Feb 14, 2024219.07225.83217.49224.70224.70361,600
Feb 13, 2024219.34222.49216.78218.04218.04428,600
Feb 12, 2024220.84222.83219.48221.37221.37196,400
Feb 09, 2024220.51221.84217.08221.10221.10218,100
Feb 08, 2024219.31219.69216.86218.37218.37179,800
Feb 07, 2024217.38219.63215.70217.14217.14214,000
Feb 06, 2024212.92214.99210.78214.99214.99225,600
Feb 05, 2024213.57215.00210.90211.36211.36204,500
Feb 02, 2024210.31216.80209.39213.82213.82250,100
Feb 01, 2024207.04212.66206.32211.71211.71411,500
Jan 31, 2024211.00212.22205.74208.10208.10387,600
Jan 30, 2024216.49216.67213.05213.39213.39201,100
Jan 29, 2024213.01215.50212.30215.39215.39238,200
Jan 26, 2024217.62218.81213.55214.00214.00172,500
Jan 25, 2024218.12220.44217.52217.86217.86436,700
Jan 24, 2024217.70218.54216.30216.81216.81381,500
Jan 23, 2024213.91218.32212.87216.50216.50336,600
Jan 22, 2024211.65216.56211.61213.58213.58335,500
Jan 19, 2024204.33212.54203.43212.22212.22343,400
Jan 18, 2024206.96208.26202.98203.15203.15283,500
Jan 17, 2024203.53204.97201.63204.63204.63422,100
Jan 16, 2024207.14208.54205.06205.71205.71266,900
Jan 12, 2024211.97213.32206.48208.04208.04221,300
Jan 11, 2024213.80215.48211.45212.57212.57252,000
Jan 10, 2024208.11213.12208.11211.76211.76513,800
Jan 09, 2024204.67209.10204.67207.67207.67420,200
Jan 08, 2024195.10207.14195.10206.72206.72474,600
Jan 05, 2024194.50197.98193.84194.60194.60244,800
Jan 04, 2024191.61195.09191.47194.25194.25253,100
Jan 03, 2024193.57195.05191.36192.14192.14358,600
Jan 02, 2024198.77198.77191.31192.76192.76310,500
Dec 29, 2023200.52202.12198.57199.51199.51202,000
Dec 28, 2023202.48202.56200.77201.20201.20172,400
Dec 27, 2023202.58204.15202.00202.48202.48198,900
Dec 26, 2023201.71202.65200.83202.49202.49146,100
Dec 22, 2023199.89201.67199.22200.67200.67226,600
Dec 21, 2023200.68201.57198.58201.06201.06215,100
Dec 20, 2023201.74204.50197.95198.00198.00323,500
Dec 19, 2023200.32202.27198.59201.71201.71293,100
Dec 18, 2023200.07201.02198.76200.25200.25473,600
Dec 15, 2023202.95204.91197.65199.20199.20337,400
Dec 14, 2023202.36205.76200.00200.02200.02465,800
Dec 13, 2023198.93200.73195.55200.64200.64414,400
Dec 12, 2023201.17202.51198.71199.06199.06280,800
Dec 11, 2023201.50206.00201.14201.17201.17317,800
Dec 08, 2023199.26203.61199.12203.20203.20302,900
Dec 07, 2023199.45201.19196.68201.04201.04312,100
Dec 06, 2023200.79204.00198.55198.57198.57520,000
Dec 05, 2023194.51200.22191.48199.60199.60592,900
Dec 04, 2023189.64195.45188.58193.79193.79542,000
Dec 01, 2023189.70190.00184.75188.49188.49574,300
Nov 30, 2023193.42193.75189.30189.75189.75527,500
Nov 29, 2023195.10196.67192.98193.78193.78380,900
Nov 28, 2023193.84196.27192.78194.42194.42462,300
Nov 27, 2023194.44195.55193.31194.32194.32342,600
Nov 24, 2023193.80194.88192.14193.23193.23191,600
Nov 22, 2023197.08198.30194.37194.45194.45415,600
Nov 21, 2023195.10196.00190.92194.32194.32341,800
Nov 20, 2023193.98196.50192.69195.15195.151,334,800
Nov 17, 2023194.00199.29193.25194.52194.521,077,000
Nov 16, 2023194.82200.36186.62195.15195.151,957,100
Nov 15, 2023178.89180.69177.62179.09179.091,240,100
Nov 14, 2023175.00179.74175.00178.90178.90660,100
Nov 13, 2023168.22172.11168.22172.01172.01742,100
Nov 10, 2023166.24170.67164.79170.06170.06336,100
Nov 09, 2023169.32169.47166.06166.35166.35427,200
Nov 08, 2023169.34172.20168.59169.75169.75442,000
Nov 07, 2023168.49174.01167.53169.56169.56607,500
Nov 06, 2023168.07168.60166.75168.10168.10450,500
Nov 03, 2023159.48169.27158.70168.05168.05909,200
Nov 02, 2023153.56160.00153.56158.32158.32579,400
Nov 01, 2023155.69155.98149.54152.11152.11474,100
Oct 31, 2023151.64156.71151.62154.35154.35587,500
Oct 30, 2023152.33152.97150.18151.83151.83302,700
Oct 27, 2023153.89156.65151.84152.13152.13392,900
Oct 26, 2023155.10157.38150.47152.55152.55852,900
Oct 25, 2023156.40159.04155.36156.48156.48365,900
Oct 24, 2023155.45160.23155.45158.69158.69418,300
Oct 23, 2023154.30157.30153.68155.31155.31356,000
Oct 20, 2023157.71158.88155.16156.30156.30326,900
Oct 19, 2023159.62160.93157.25158.24158.24532,200
Oct 18, 2023164.23164.61159.75159.83159.83483,400
Oct 17, 2023164.32167.89163.56165.53165.53565,700
Oct 16, 2023160.22168.25159.23166.00166.00864,200
Oct 13, 2023163.44163.61158.44158.70158.701,114,800
Oct 12, 2023161.85164.99159.95164.40164.40458,700
Oct 11, 2023163.29165.14158.29163.84163.84571,600
Oct 10, 2023160.51165.52160.20163.40163.401,263,500
Oct 09, 2023167.77169.16162.36163.64163.64656,500
Oct 06, 2023165.46170.35165.46169.91169.911,440,000
Oct 05, 2023170.80170.80166.08167.09167.09297,600
Oct 04, 2023170.01170.80165.72169.97169.97394,900
Oct 03, 2023173.25174.18168.43168.72168.72451,800
Oct 02, 2023170.55173.12170.00172.75172.75577,400
Sept 29, 2023167.44170.55167.44170.00170.00482,900
Sept 28, 2023167.64170.72166.89167.80167.80282,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...