Dark

NICE
NICE Ltd
stock NASDAQ ADR

Market Open

Aug 11, 2026 3:21:40 PM EDT

101.54USD-0.840%(-0.86)263,717

86.53Bid 101.62Ask 15.09Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

101.07USD-1.299%(-1.33)1,698

After-hours

Aug 7, 2026 4:00:30 PM EDT

101.85USD+0.093%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	101.0800	103.0600	100.790000	101.5400	-0.999%	263,717	0.000%
2026-08-10	100.0000	102.6800	99.970000	102.5650	+0.702%	765,001	-0.999%
2026-08-07	97.7600	101.9300	97.210000	101.8500	+4.881%	552,861	-0.304%
2026-08-06	96.5400	98.7350	95.970000	97.1100	-2.255%	835,648	+4.562%
2026-08-05	95.6300	100.6300	93.482800	99.3500	-3.815%	1,355,830	+2.204%
2026-08-04	98.6700	103.7900	98.660000	103.2900	+2.623%	848,891	-1.694%
2026-08-03	102.2250	103.1750	99.280000	100.6500	+1.883%	632,408	+0.884%
2026-07-31	98.1900	100.5400	97.310000	98.7900	-0.091%	389,368	+2.784%
2026-07-30	100.9150	101.4450	96.440000	98.8800	-5.847%	504,700	+2.690%
2026-07-29	101.5200	105.8400	101.400000	105.0200	+3.560%	806,612	-3.314%
2026-07-28	96.9400	101.5700	96.940000	101.4100	+6.736%	755,813	+0.128%
2026-07-27	90.6900	95.7200	90.690000	95.0100	+5.263%	886,215	+6.873%
2026-07-24	87.9300	91.6200	87.210200	90.2600	+3.962%	715,549	+12.497%
2026-07-23	89.6200	89.7300	86.010000	86.8200	-1.920%	446,913	+16.955%
2026-07-22	92.5750	92.8400	88.150000	88.5200	-5.960%	967,008	+14.709%
2026-07-21	97.4000	98.7900	92.535000	94.1300	-7.115%	890,020	+7.872%
2026-07-20	98.8300	101.9200	98.140000	101.3400	+1.188%	951,988	+0.197%
2026-07-17	100.0000	101.2903	99.510000	100.1500	-0.773%	453,875	+1.388%
2026-07-16	102.1900	102.7000	99.560000	100.9300	-0.591%	478,883	+0.604%
2026-07-15	103.8950	104.5600	100.630000	101.5300	-0.733%	279,303	+0.010%
2026-07-14	98.5900	103.2050	98.495000	102.2800	-1.160%	306,453	-0.724%
2026-07-13	102.0000	105.0000	101.810000	103.4800	+3.750%	450,746	-1.875%
2026-07-10	99.9000	100.7350	99.060000	99.7400	+1.921%	248,819	+1.805%
2026-07-09	94.7500	98.1500	93.750000	97.8600	+1.095%	343,988	+3.760%
2026-07-08	96.9900	98.0000	96.130000	96.8000	-1.855%	379,118	+4.897%
2026-07-07	98.6100	99.9000	97.815000	98.6300	+1.503%	463,056	+2.950%
2026-07-06	94.7700	97.8200	94.595000	97.1700	+0.444%	381,020	+4.497%
2026-07-02	94.9600	98.4100	94.960000	96.7400	+2.014%	413,480	+4.962%
2026-07-01	94.2000	96.4900	93.660000	94.8300	+4.381%	576,770	+7.076%
2026-06-30	90.5000	91.4700	89.275200	90.8500	-1.035%	486,653	+11.767%
2026-06-29	94.0450	94.1000	90.530000	91.8000	-0.207%	405,663	+10.610%
2026-06-26	86.7300	92.0300	86.730000	91.9900	+5.011%	762,657	+10.382%
2026-06-25	86.1900	88.4200	85.762500	87.6000	+0.217%	660,885	+15.913%
2026-06-24	86.5500	88.9400	86.530000	87.4100	+0.390%	441,276	+16.165%
2026-06-23	84.3500	87.2800	83.915000	87.0700	+3.568%	655,026	+16.619%
2026-06-22	83.8500	86.9800	83.270000	84.0700	-0.720%	634,807	+20.780%
2026-06-18	83.8100	85.3400	83.100000	84.6800	+1.840%	832,792	+19.910%
2026-06-17	86.0750	87.6300	83.100000	83.1500	-4.677%	1,044,805	+22.117%
2026-06-16	85.9700	88.3900	85.600000	87.2300	+0.797%	696,220	+16.405%
2026-06-15	89.0200	90.5000	85.740000	86.5400	-2.446%	703,019	+17.333%
2026-06-12	87.2400	88.9700	85.800000	88.7100	+0.715%	735,365	+14.463%
2026-06-11	86.0000	88.9000	84.985000	88.0800	-0.317%	772,962	+15.282%
2026-06-10	86.3600	90.7700	86.240000	88.3600	-0.293%	714,924	+14.916%
2026-06-09	90.0000	92.0100	85.710000	88.6200	-2.989%	1,010,656	+14.579%
2026-06-08	92.6900	93.7200	90.910000	91.3500	-1.922%	1,024,436	+11.155%
2026-06-05	93.3400	95.4100	92.200000	93.1400	-0.502%	651,895	+9.019%
2026-06-04	96.2000	97.0000	93.450000	93.6100	-1.370%	530,949	+8.471%
2026-06-03	96.9000	96.9000	93.440000	94.9100	-2.205%	759,083	+6.986%
2026-06-02	97.0800	98.1900	95.030000	97.0500	-2.413%	784,194	+4.626%
2026-06-01	95.0800	101.7500	95.000000	99.4500	+7.328%	1,218,072	+2.102%
2026-05-29	90.1800	93.4000	89.540000	92.6600	+2.229%	1,226,561	+9.583%
2026-05-28	89.6900	92.1800	88.420000	90.6400	-0.560%	1,137,607	+12.026%
2026-05-27	92.1200	94.3500	91.050000	91.1500	-3.197%	530,090	+11.399%
2026-05-26	94.1700	96.2100	93.240000	94.1600	-0.318%	532,924	+7.838%
2026-05-22	95.5000	97.8000	94.330000	94.4600	-0.933%	462,928	+7.495%
2026-05-21	93.4100	95.6100	92.305000	95.3500	+1.685%	330,580	+6.492%
2026-05-20	93.2400	94.2200	90.700000	93.7700	-1.040%	615,856	+8.286%
2026-05-19	93.6000	96.0000	92.700000	94.7550	+2.538%	665,930	+7.161%
2026-05-18	88.1100	93.4500	87.890000	92.4100	+2.952%	716,346	+9.880%
2026-05-15	87.0700	90.1050	86.780000	89.7600	+2.070%	677,528	+13.124%
2026-05-14	86.8900	89.8700	85.845000	87.9400	+1.806%	685,108	+15.465%
2026-05-13	85.0900	87.9900	84.382500	86.3800	-0.369%	1,001,381	+17.550%
2026-05-12	89.9600	90.2500	86.215000	86.7000	-5.132%	1,159,854	+17.116%
2026-05-11	91.3700	92.5900	89.030000	91.3900	-1.445%	1,015,210	+11.106%
2026-05-08	94.8000	95.0000	90.700000	92.7300	-3.043%	876,990	+9.501%
2026-05-07	97.8100	99.7100	95.360000	95.6400	-1.249%	1,146,155	+6.169%
2026-05-06	106.1020	107.5700	95.375000	96.8500	-22.526%	2,750,816	+4.843%
2026-05-05	123.9600	126.1900	121.340000	125.0100	+0.660%	781,621	-18.774%
2026-05-04	122.0800	126.5000	120.813000	124.1900	+10.000%	1,213,250	-18.238%
2026-05-01	106.4250	113.1600	105.300000	112.9000	+10.665%	910,534	-10.062%
2026-04-30	101.4450	102.3950	100.010000	102.0200	+0.147%	328,547	-0.470%
2026-04-29	101.1200	102.7299	101.000000	101.8700	-0.176%	274,565	-0.324%
2026-04-28	101.0100	102.6100	100.280000	102.0500	+1.080%	477,661	-0.500%
2026-04-27	99.8700	103.0800	99.700000	100.9600	+0.608%	455,087	+0.574%
2026-04-24	97.5000	100.4650	96.710000	100.3500	+1.641%	498,231	+1.186%
2026-04-23	102.5200	102.5200	96.600000	98.7300	-6.506%	718,262	+2.846%
2026-04-22	106.8000	108.7000	105.280000	105.6000	-0.621%	337,090	-3.845%
2026-04-21	105.6300	109.9700	104.367500	106.2600	+0.692%	403,918	-4.442%
2026-04-20	103.8900	106.4700	103.280000	105.5300	+0.266%	456,765	-3.781%
2026-04-17	107.4700	107.5275	104.740000	105.2500	+0.200%	751,723	-3.525%
2026-04-16	103.8800	105.8700	103.330000	105.0400	+2.980%	791,383	-3.332%
2026-04-15	102.1100	103.1500	100.010000	102.0000	+0.800%	833,606	-0.451%
2026-04-14	103.7100	105.7500	100.000000	101.1900	-1.585%	412,156	+0.346%
2026-04-13	96.2200	103.3700	96.220000	102.8200	+6.000%	656,955	-1.245%
2026-04-10	102.4100	103.4600	95.690000	97.0000	-7.141%	843,895	+4.680%
2026-04-09	108.6000	108.6000	102.330000	104.4600	-4.042%	704,806	-2.795%
2026-04-08	114.0600	114.8300	108.770000	108.8600	-2.612%	387,709	-6.724%
2026-04-07	113.3700	113.9800	111.000000	111.7800	-1.402%	227,782	-9.161%
2026-04-06	112.9500	115.4800	112.430000	113.3700	+0.150%	249,433	-10.435%
2026-04-02	109.9900	113.5000	108.410000	113.2000	+2.806%	294,667	-10.300%
2026-04-01	111.7800	111.7800	109.230000	110.1100	-0.136%	296,776	-7.783%
2026-03-31	108.9200	111.4900	107.980000	110.2600	+1.370%	337,819	-7.909%
2026-03-30	107.6700	111.2700	107.500000	108.7700	+0.388%	1,237,906	-6.647%
2026-03-27	106.6600	109.0200	105.280000	108.3500	-0.969%	826,900	-6.285%
2026-03-26	109.5100	112.8900	108.935000	109.4100	-0.091%	468,208	-7.193%
2026-03-25	110.4100	111.5400	107.290000	109.5100	-0.427%	488,492	-7.278%
2026-03-24	115.4600	115.4600	109.280100	109.9800	-6.008%	595,979	-7.674%
2026-03-23	118.4200	120.6000	116.940000	117.0100	-1.141%	325,190	-13.221%
2026-03-20	118.1700	119.4900	116.000000	118.3600	-0.867%	550,111	-14.211%
2026-03-19	117.1000	120.5700	117.100000	119.3950	+1.647%	303,982	-14.955%
2026-03-18	117.2200	119.1600	116.540000	117.4600	-1.186%	304,135	-13.554%
2026-03-17	117.7300	121.3500	117.445000	118.8700	+0.874%	252,096	-14.579%
2026-03-16	117.7500	118.5500	116.605000	117.8400	+0.383%	423,094	-13.832%
2026-03-13	118.0000	119.9900	116.170000	117.3900	-0.820%	393,967	-13.502%
2026-03-12	119.6300	122.4100	117.950000	118.3600	-1.555%	376,105	-14.211%
2026-03-11	123.5300	125.1350	119.890000	120.2300	-1.925%	474,170	-15.545%
2026-03-10	124.8600	124.9100	119.970000	122.5900	-2.420%	412,206	-17.171%
2026-03-09	125.0200	127.2500	123.170000	125.6300	-1.482%	602,123	-19.175%
2026-03-06	128.0000	129.2500	126.210000	127.5200	-0.476%	655,911	-20.373%
2026-03-05	127.7600	135.5500	126.410000	128.1300	+1.001%	1,183,543	-20.752%
2026-03-04	127.1600	128.2700	124.650000	126.8600	+2.721%	1,525,152	-19.959%
2026-03-03	113.9000	124.3700	113.890000	123.5000	+6.118%	1,001,325	-17.781%
2026-03-02	116.4700	118.3100	116.260000	116.3800	+0.112%	438,027	-12.751%
2026-02-27	112.5000	117.0000	112.500000	116.2500	+0.302%	818,625	-12.654%
2026-02-26	111.4300	116.3800	109.820000	115.9000	+4.330%	715,483	-12.390%
2026-02-25	114.0400	114.4700	110.645000	111.0900	-2.749%	881,668	-8.597%
2026-02-24	113.7400	116.2700	111.780000	114.2300	-0.114%	816,416	-11.109%
2026-02-23	118.0000	120.1200	113.750000	114.3600	-2.829%	1,073,045	-11.210%
2026-02-20	113.0300	117.8700	113.030000	117.6900	+5.504%	1,033,879	-13.722%
2026-02-19	106.3850	113.5600	104.240000	111.5500	+13.249%	2,747,442	-8.974%
2026-02-18	94.9000	99.1000	94.890000	98.5000	+3.347%	1,402,022	+3.086%
2026-02-17	100.9900	102.3200	94.650000	95.3100	-7.958%	1,722,041	+6.537%
2026-02-13	105.6900	106.2500	103.100000	103.5500	-2.025%	1,510,826	-1.941%
2026-02-12	109.8300	111.0000	104.340000	105.6900	-4.758%	2,312,764	-3.927%
2026-02-11	113.9500	113.9500	108.010000	110.9700	-2.289%	1,091,882	-8.498%
2026-02-10	112.7500	115.7500	112.630000	113.5700	+1.975%	767,060	-10.593%
2026-02-09	111.6800	112.4900	108.852000	111.3700	-0.438%	797,076	-8.826%
2026-02-06	109.5800	113.1900	109.265000	111.8600	+1.249%	571,919	-9.226%
2026-02-05	109.5700	113.8500	109.300000	110.4800	-1.804%	1,122,968	-8.092%
2026-02-04	106.8300	112.9981	104.725000	112.5100	+3.239%	1,199,807	-9.750%
2026-02-03	109.0000	109.6200	106.748673	108.9800	-0.357%	1,865,291	-6.827%
2026-02-02	106.8600	109.4100	106.215000	109.3700	+2.782%	523,515	-7.159%
2026-01-30	108.0000	109.4900	106.120000	106.4100	-1.786%	1,093,357	-4.577%
2026-01-29	109.0600	109.0600	106.000000	108.3450	-2.515%	919,192	-6.281%
2026-01-28	113.2200	113.7500	110.840000	111.1400	-2.303%	461,989	-8.638%
2026-01-27	116.1000	116.3900	112.250000	113.7600	-2.016%	415,638	-10.742%
2026-01-26	115.1100	117.2100	114.950000	116.1000	+1.451%	485,481	-12.541%
2026-01-23	111.8900	115.9699	111.480000	114.4400	+1.987%	585,199	-11.272%
2026-01-22	113.4400	115.4600	111.210000	112.2100	-0.682%	558,979	-9.509%
2026-01-21	112.0000	114.3400	111.569300	112.9800	+0.803%	620,631	-10.126%
2026-01-20	109.3200	115.2100	109.300000	112.0800	-0.094%	1,120,825	-9.404%
2026-01-16	115.8300	117.8700	109.300000	112.1850	-2.845%	1,438,439	-9.489%
2026-01-15	113.4900	115.9900	113.100000	115.4700	+0.365%	1,019,994	-12.064%
2026-01-14	115.6800	116.7600	114.940000	115.0500	-0.879%	914,565	-11.743%
2026-01-13	116.9400	118.3700	115.080000	116.0700	-0.429%	1,186,972	-12.518%
2026-01-12	116.9300	117.2300	114.350000	116.5700	-0.427%	657,633	-12.894%
2026-01-09	117.0000	118.2500	116.045000	117.0700	-0.408%	381,634	-13.266%
2026-01-08	116.9700	118.0900	115.950000	117.5500	+0.282%	603,673	-13.620%
2026-01-07	117.3900	118.0000	116.400300	117.2200	-0.442%	558,001	-13.377%
2026-01-06	116.0100	118.0700	115.745000	117.7400	+1.746%	452,288	-13.759%
2026-01-05	112.8800	115.9300	112.680000	115.7200	+3.381%	755,191	-12.254%
2026-01-02	113.5000	113.8050	110.395000	111.9350	-0.978%	816,601	-9.287%
2025-12-31	112.1000	114.0300	111.840000	113.0400	+0.018%	704,971	-10.173%
2025-12-30	112.3600	113.9500	112.360000	113.0200	-0.027%	429,266	-10.157%
2025-12-29	111.1950	113.9200	111.180000	113.0500	+0.319%	726,037	-10.181%
2025-12-26	112.3300	113.2000	111.500000	112.6900	-0.433%	761,579	-9.894%
2025-12-24	112.0000	114.4200	111.300000	113.1800	+1.271%	641,952	-10.285%
2025-12-23	111.3800	111.7900	109.050000	111.7600	+0.939%	1,024,084	-9.145%
2025-12-22	109.0000	111.7800	108.480000	110.7200	+1.550%	857,428	-8.291%
2025-12-19	108.8500	109.8500	108.500000	109.0300	+0.175%	660,998	-6.870%
2025-12-18	109.4500	110.2550	108.270100	108.8400	+0.193%	688,525	-6.707%
2025-12-17	106.8800	109.6200	106.840000	108.6300	+1.818%	647,784	-6.527%
2025-12-16	104.2200	107.6345	104.090000	106.6900	+0.727%	505,095	-4.827%
2025-12-15	109.8200	110.4300	105.855000	105.9200	-3.039%	514,841	-4.135%
2025-12-12	108.9200	110.0800	108.755700	109.2400	+0.294%	368,243	-7.049%
2025-12-11	109.1300	110.3000	108.510000	108.9200	+0.796%	548,766	-6.776%
2025-12-10	106.5700	109.1900	106.120000	108.0600	+1.170%	330,605	-6.034%
2025-12-09	105.0200	108.9300	104.740000	106.8100	+1.031%	636,904	-4.934%
2025-12-08	105.0000	106.0000	103.230000	105.7200	-0.452%	1,208,667	-3.954%
2025-12-05	107.1400	108.4500	105.582500	106.2000	-1.365%	1,183,995	-4.388%
2025-12-04	106.2100	108.8800	105.360000	107.6700	+1.365%	883,714	-5.693%
2025-12-03	106.9000	108.6300	105.940000	106.2200	-1.657%	700,273	-4.406%
2025-12-02	106.9600	109.2400	106.382200	108.0100	+1.599%	652,457	-5.990%
2025-12-01	104.1900	108.3900	104.130000	106.3100	+0.226%	755,265	-4.487%
2025-11-28	104.9100	106.6525	104.497000	106.0700	+0.798%	459,133	-4.271%
2025-11-26	103.5000	105.9950	103.150000	105.2300	+1.691%	774,815	-3.507%
2025-11-25	104.4400	105.4400	102.940000	103.4800	-1.822%	891,039	-1.875%
2025-11-24	107.1200	108.7600	104.670000	105.4000	+0.276%	1,224,439	-3.662%
2025-11-21	100.6800	105.6500	99.165000	105.1100	+5.532%	1,655,673	-3.396%
2025-11-20	102.2700	102.4850	99.000000	99.6000	-1.997%	1,377,794	+1.948%
2025-11-19	105.0000	105.5400	99.120000	101.6300	-3.805%	1,854,619	-0.089%
2025-11-18	111.8000	112.6863	104.421500	105.6500	-12.585%	3,641,006	-3.890%
2025-11-17	136.5000	136.5250	120.120000	120.8600	-9.387%	2,679,476	-15.985%
2025-11-14	128.3500	135.4000	128.350000	133.3800	+1.061%	1,412,369	-23.872%
2025-11-13	129.7200	136.0000	126.810000	131.9800	+6.213%	2,197,090	-23.064%
2025-11-12	126.1700	127.3099	123.685000	124.2600	-1.193%	866,736	-18.284%
2025-11-11	128.1300	128.4200	125.120000	125.7600	-1.735%	714,178	-19.259%
2025-11-10	124.4700	128.3300	123.775000	127.9800	+3.218%	658,597	-20.659%
2025-11-07	124.3550	126.3100	122.940000	123.9900	-1.837%	620,068	-18.106%
2025-11-06	129.0000	129.0300	125.575500	126.3100	-2.343%	379,104	-19.610%
2025-11-05	130.2500	131.0000	129.010000	129.3400	-0.408%	361,200	-21.494%
2025-11-04	133.7000	133.7000	128.890000	129.8700	-4.183%	744,452	-21.814%
2025-11-03	138.3600	138.5800	133.600000	135.5400	-0.820%	495,633	-25.085%
2025-10-31	136.0400	137.8150	135.120000	136.6600	+0.849%	282,039	-25.699%
2025-10-30	133.0000	137.3100	132.620000	135.5100	+0.893%	426,527	-25.068%
2025-10-29	137.1700	137.1700	133.880000	134.3100	-1.888%	374,374	-24.399%
2025-10-28	135.0900	136.9500	133.770000	136.8950	+1.758%	408,609	-25.826%
2025-10-27	133.7000	134.8500	133.250000	134.5300	+1.686%	618,044	-24.522%
2025-10-24	133.0000	133.1500	130.720000	132.3000	+0.242%	476,844	-23.250%
2025-10-23	132.6800	134.0700	131.350000	131.9800	-0.535%	439,889	-23.064%
2025-10-22	134.5200	134.8950	132.420000	132.6900	-1.360%	358,558	-23.476%
2025-10-21	132.2100	137.0450	131.500100	134.5200	+1.747%	669,376	-24.517%
2025-10-20	131.7600	132.8000	131.050000	132.2100	+1.794%	563,667	-23.198%
2025-10-17	126.7200	130.0100	126.660000	129.8800	+1.200%	425,422	-21.820%
2025-10-16	129.5200	130.2375	127.000000	128.3400	-0.140%	647,731	-20.882%
2025-10-15	131.6600	131.6600	128.180000	128.5200	-2.236%	543,606	-20.993%
2025-10-14	130.5200	132.7750	129.450000	131.4600	-0.409%	734,649	-22.760%
2025-10-13	135.1000	135.4950	131.870000	132.0000	-1.382%	409,200	-23.076%
2025-10-10	137.6800	138.3750	132.600000	133.8500	-2.782%	504,851	-24.139%
2025-10-09	140.1500	140.1800	137.530000	137.6800	-0.376%	321,473	-26.249%
2025-10-08	137.0300	139.5700	136.603000	138.2000	+2.257%	486,571	-26.527%
2025-10-07	138.0100	138.8750	134.222000	135.1500	-2.072%	604,290	-24.869%
2025-10-06	139.2400	140.4770	136.690800	138.0100	-0.137%	504,769	-26.426%
2025-10-03	139.0000	141.1037	137.720000	138.2000	-0.007%	448,415	-26.527%
2025-10-02	139.9000	140.4200	137.865000	138.2100	-0.704%	378,674	-26.532%
2025-10-01	144.0500	145.4250	137.480000	139.1900	-3.861%	596,925	-27.049%
2025-09-30	149.1400	149.2899	143.790000	144.7800	-1.093%	570,646	-29.866%
2025-09-29	148.0000	148.1200	146.120000	146.3800	+0.412%	637,702	-30.633%
2025-09-26	147.2500	147.2500	144.550000	145.7800	-0.924%	607,052	-30.347%
2025-09-25	152.2000	152.2000	146.720000	147.1400	-3.331%	458,384	-30.991%
2025-09-24	149.9700	153.0700	149.431400	152.2100	+2.202%	623,690	-33.290%
2025-09-23	147.9800	149.8400	147.740000	148.9300	+0.628%	648,689	-31.820%
2025-09-22	152.7900	152.7900	147.870000	148.0000	-3.545%	810,107	-31.392%
2025-09-19	151.8900	153.6800	150.920000	153.4400	+1.394%	428,566	-33.824%
2025-09-18	151.0200	151.4600	149.420000	151.3300	+1.680%	525,426	-32.902%
2025-09-17	146.5800	151.0000	146.480000	148.8300	+1.813%	561,240	-31.775%
2025-09-16	143.4800	146.5400	141.560000	146.1800	+2.088%	765,038	-30.538%
2025-09-15	142.2600	143.7900	140.890000	143.1900	+0.266%	525,897	-29.087%
2025-09-12	143.0000	143.5000	141.485000	142.8100	+0.119%	373,733	-28.899%
2025-09-11	143.0000	143.8500	141.484000	142.6400	+0.429%	460,012	-28.814%
2025-09-10	144.6150	145.8400	141.330000	142.0300	-0.921%	403,821	-28.508%
2025-09-09	142.9500	144.1750	142.555000	143.3500	+0.280%	382,643	-29.166%
2025-09-08	142.7000	143.5400	141.290000	142.9500	+1.809%	460,928	-28.968%
2025-09-05	139.0200	142.2500	139.020000	140.4100	+1.255%	346,513	-27.683%
2025-09-04	136.6700	139.7590	134.460000	138.6700	+1.005%	571,391	-26.776%
2025-09-03	137.3600	137.8700	135.930000	137.2900	+0.579%	621,275	-26.040%
2025-09-02	141.2800	141.3500	134.690000	136.5000	-3.431%	2,045,840	-25.612%
2025-08-29	142.7200	143.7000	141.030000	141.3500	-0.946%	607,565	-28.164%
2025-08-28	141.3000	144.0100	141.250000	142.7000	+1.689%	612,865	-28.844%
2025-08-27	138.4200	140.8000	138.280000	140.3300	+1.219%	675,757	-27.642%
2025-08-26	140.2600	141.4799	138.100000	138.6400	-1.429%	442,946	-26.760%
2025-08-25	142.2200	142.7422	140.560000	140.6500	-1.298%	513,216	-27.807%
2025-08-22	137.0900	142.5400	136.820000	142.5000	+3.614%	905,771	-28.744%
2025-08-21	136.6800	137.7900	135.820000	137.5300	-0.239%	569,623	-26.169%
2025-08-20	136.8000	138.2500	136.000000	137.8600	-0.080%	657,072	-26.346%
2025-08-19	137.4800	139.2300	136.380000	137.9700	+0.796%	724,073	-26.404%
2025-08-18	135.1500	138.0877	133.810000	136.8800	+2.794%	1,299,618	-25.818%
2025-08-15	130.6000	133.5800	129.050000	133.1600	+4.153%	1,283,002	-23.746%
2025-08-14	137.3000	138.9900	127.000000	127.8500	-13.609%	2,770,904	-20.579%
2025-08-13	143.3700	148.9639	142.720000	147.9900	+3.969%	1,012,823	-31.387%
2025-08-12	140.0700	145.0300	140.000000	142.3400	-1.597%	844,680	-28.664%
2025-08-11	146.2000	149.4000	143.680000	144.6500	-2.697%	574,063	-29.803%
2025-08-08	148.5000	150.8900	147.550000	148.6600	+0.020%	403,245	-31.696%
2025-08-07	154.8100	156.3650	147.150000	148.6300	-3.437%	742,342	-31.683%
2025-08-06	153.8400	155.3100	152.645000	153.9200	+0.568%	495,081	-34.031%
2025-08-05	155.5500	156.2200	152.550000	153.0500	-1.778%	423,708	-33.656%
2025-08-04	152.8900	155.8713	152.790000	155.8200	+2.103%	431,434	-34.835%
2025-08-01	155.0000	155.3200	151.600000	152.6100	-2.204%	745,963	-33.464%
2025-07-31	159.4600	159.5800	155.480000	156.0500	-3.135%	1,295,294	-34.931%
2025-07-30	163.8500	163.8650	159.730000	161.1000	-1.762%	522,096	-36.971%
2025-07-29	168.9700	169.2750	162.880000	163.9900	-3.745%	660,178	-38.082%
2025-07-28	173.4900	175.0000	166.610000	170.3700	+4.895%	1,176,979	-40.400%
2025-07-25	161.6200	162.4900	159.925000	162.4200	+0.495%	434,972	-37.483%
2025-07-24	161.7000	162.5600	159.840000	161.6200	-0.707%	503,051	-37.174%
2025-07-23	159.4400	163.1400	157.745000	162.7700	+2.448%	498,795	-37.617%
2025-07-22	155.9200	158.8800	155.460000	158.8800	+2.193%	448,931	-36.090%
2025-07-21	154.4500	156.5168	153.770000	155.4700	+1.343%	451,722	-34.688%
2025-07-18	154.2300	154.2300	151.800000	153.4100	-0.557%	295,147	-33.811%
2025-07-17	153.9200	154.7800	151.740000	154.2700	+1.687%	287,825	-34.180%
2025-07-16	151.1700	153.1750	150.080000	151.7100	+0.132%	407,376	-33.070%
2025-07-15	153.5450	154.0000	151.360000	151.5100	-0.270%	422,258	-32.981%
2025-07-14	153.3000	154.1900	151.000000	151.9200	-1.886%	794,080	-33.162%
2025-07-11	162.0000	162.0000	154.130000	154.8400	-5.012%	485,601	-34.423%
2025-07-10	171.8600	172.1700	162.380000	163.0100	-5.194%	389,662	-37.709%
2025-07-09	171.5000	173.4100	170.905000	171.9400	-0.023%	259,562	-40.945%
2025-07-08	168.6300	173.5300	168.510000	171.9800	+1.457%	445,150	-40.958%
2025-07-07	170.0100	170.5500	168.000000	169.5100	-0.400%	214,418	-40.098%
2025-07-03	169.4200	171.0100	169.040000	170.1900	+1.063%	204,584	-40.337%
2025-07-02	168.8400	168.9419	166.060000	168.4000	+0.417%	371,789	-39.703%
2025-07-01	169.1500	169.7400	166.280000	167.7000	-0.716%	426,734	-39.451%
2025-06-30	167.6150	169.2450	166.950000	168.9100	+2.314%	355,456	-39.885%
2025-06-27	165.6500	167.5000	164.430000	165.0900	-0.359%	285,366	-38.494%
2025-06-26	165.5300	167.2350	164.100000	165.6850	+0.094%	323,389	-38.715%
2025-06-25	166.9300	167.4950	164.000000	165.5300	+0.194%	303,714	-38.658%
2025-06-24	164.5600	166.2400	163.000000	165.2100	+1.630%	339,222	-38.539%
2025-06-23	161.5000	162.6600	158.750000	162.5600	-0.031%	532,670	-37.537%
2025-06-20	166.7200	168.4300	162.470000	162.6100	-1.645%	512,494	-37.556%
2025-06-18	170.2200	171.7700	164.490000	165.3300	-0.259%	510,606	-38.583%
2025-06-17	168.5000	169.6400	165.740000	165.7600	-1.121%	390,583	-38.743%
2025-06-16	168.3900	171.2900	167.550000	167.6400	+1.183%	757,953	-39.430%
2025-06-13	167.1950	169.7650	164.290000	165.6800	-3.360%	534,833	-38.713%
2025-06-12	174.2600	175.1400	171.370000	171.4400	-3.858%	390,222	-40.772%
2025-06-11	177.8100	180.6100	177.610000	178.3200	+0.643%	609,775	-43.057%
2025-06-10	177.0000	178.9074	175.710000	177.1800	+1.003%	410,159	-42.691%
2025-06-09	176.0200	176.9800	174.490000	175.4200	-0.724%	380,025	-42.116%
2025-06-06	177.0000	178.3000	174.501400	176.7000	+0.421%	285,826	-42.535%
2025-06-05	177.7500	178.4500	175.144400	175.9600	-0.469%	339,287	-42.294%
2025-06-04	171.6700	177.9700	171.670000	176.7900	+3.707%	509,305	-42.565%
2025-06-03	169.9900	170.6900	167.730000	170.4700	+3.065%	551,558	-40.435%
2025-06-02	163.9300	165.7600	162.080000	165.4000	-0.319%	221,734	-38.609%
2025-05-30	166.2200	166.8950	162.900000	165.9300	-0.931%	314,284	-38.806%
2025-05-29	168.3100	169.4950	164.790000	167.4900	+1.626%	658,336	-39.375%
2025-05-28	166.2600	168.1500	164.740000	164.8100	+1.185%	625,877	-38.390%
2025-05-27	164.2500	164.4300	162.120000	162.8800	+1.838%	416,802	-37.660%
2025-05-23	158.0600	161.0900	158.060000	159.9400	-1.033%	308,189	-36.514%
2025-05-22	161.9100	163.6800	161.375000	161.6100	-0.253%	276,745	-37.170%
2025-05-21	165.4400	166.5600	161.640000	162.0200	-2.679%	369,312	-37.329%
2025-05-20	166.6600	166.7950	163.170000	166.4800	-0.905%	315,965	-39.008%
2025-05-19	166.5000	171.2300	165.930000	168.0000	+2.796%	940,219	-39.560%
2025-05-16	162.2500	164.3000	161.830000	163.4300	+1.440%	677,742	-37.869%
2025-05-15	167.0000	167.0000	152.670000	161.1100	-4.927%	1,401,129	-36.975%
2025-05-14	167.2400	170.7900	167.160000	169.4600	+1.583%	613,393	-40.080%
2025-05-13	164.4300	167.9300	163.250000	166.8200	+1.720%	433,912	-39.132%
2025-05-12	168.2100	169.3900	161.500000	164.0000	-0.255%	529,880	-38.085%
2025-05-09	164.0000	165.2858	163.540000	164.4200	+0.397%	267,289	-38.244%
2025-05-08	163.7100	165.1150	162.020000	163.7700	+2.076%	301,321	-37.998%
2025-05-07	157.5100	161.9200	157.510000	160.4400	+2.256%	289,665	-36.712%
2025-05-06	155.6600	159.4130	155.660000	156.9000	-0.702%	172,568	-35.284%
2025-05-05	155.8200	160.2600	155.820000	158.0100	+0.394%	165,990	-35.738%
2025-05-02	157.3400	158.7550	156.972800	157.3900	+0.865%	154,954	-35.485%
2025-05-01	156.8800	158.0000	155.015000	156.0400	+0.119%	131,783	-34.927%
2025-04-30	154.0000	156.1200	151.538500	155.8550	-0.527%	127,044	-34.850%
2025-04-29	155.6300	157.8058	155.630000	156.6800	+0.327%	172,022	-35.193%
2025-04-28	155.6300	157.1000	154.574600	156.1700	+0.748%	197,986	-34.981%
2025-04-25	154.1100	156.6100	153.000000	155.0100	+0.317%	198,261	-34.495%
2025-04-24	151.8500	155.3750	151.850000	154.5200	+2.061%	267,353	-34.287%
2025-04-23	150.7500	155.2300	150.750000	151.4000	+2.944%	281,564	-32.933%
2025-04-22	144.3500	147.9124	144.100000	147.0700	+2.274%	320,325	-30.958%
2025-04-21	146.4200	146.9100	142.717000	143.8000	-3.973%	296,482	-29.388%
2025-04-17	152.0300	152.1600	148.340000	149.7500	-0.617%	335,080	-32.194%
2025-04-16	156.3900	156.4600	149.400000	150.6800	-2.749%	354,685	-32.612%
2025-04-15	155.2500	157.4000	154.200000	154.9400	+1.520%	282,141	-34.465%
2025-04-14	154.5600	155.7050	151.465000	152.6200	+0.007%	312,504	-33.469%
2025-04-11	148.6300	153.4000	147.000000	152.6100	+2.402%	325,027	-33.464%
2025-04-10	151.2450	152.1450	147.000000	149.0300	-2.874%	438,149	-31.866%
2025-04-09	141.2300	154.4450	139.920000	153.4400	+7.874%	703,551	-33.824%
2025-04-08	149.6100	150.7500	140.270000	142.2400	-3.304%	470,656	-28.614%
2025-04-07	143.4900	151.7950	140.100000	147.1000	+4.105%	894,889	-30.972%
2025-04-04	144.6000	144.6000	138.785000	141.3000	-6.013%	528,340	-28.139%
2025-04-03	151.8800	152.9800	149.340100	150.3400	-4.667%	425,822	-32.460%
2025-04-02	154.0800	158.4700	154.080000	157.7000	+1.683%	305,471	-35.612%
2025-04-01	155.2900	155.7800	151.425000	155.0900	+0.597%	297,630	-34.528%
2025-03-31	152.4700	155.3200	150.010000	154.1700	-0.843%	630,981	-34.138%
2025-03-28	158.5200	158.5200	153.590000	155.4800	-2.109%	366,487	-34.693%
2025-03-27	159.7700	161.0900	157.830000	158.8300	-0.145%	631,487	-36.070%
2025-03-26	159.0000	161.1900	155.764200	159.0600	+0.038%	613,404	-36.162%
2025-03-25	155.1600	159.8930	155.160000	159.0000	+1.812%	645,253	-36.138%
2025-03-24	157.9500	160.7400	155.155000	156.1700	-0.389%	860,814	-34.981%
2025-03-21	152.9000	157.6600	152.420000	156.7800	+1.805%	643,349	-35.234%
2025-03-20	151.1300	154.8900	151.130000	154.0000	+1.329%	622,614	-34.065%
2025-03-19	151.0800	154.2600	151.080000	151.9800	+0.636%	583,607	-33.189%
2025-03-18	148.7000	152.1500	148.490000	151.0200	-0.020%	527,552	-32.764%
2025-03-17	145.3100	151.8300	145.310000	151.0500	+4.453%	576,809	-32.777%
2025-03-14	142.1000	144.6600	142.010000	144.6100	+2.314%	548,315	-29.784%
2025-03-13	139.6700	141.9000	138.740000	141.3400	+0.533%	523,231	-28.159%
2025-03-12	145.0300	146.4200	140.320000	140.5900	-2.103%	666,988	-27.776%
2025-03-11	145.2100	146.2400	142.170000	143.6100	-1.671%	618,774	-29.295%
2025-03-10	148.0000	151.0500	143.790000	146.0500	-2.503%	828,263	-30.476%
2025-03-07	144.8300	151.3500	144.370000	149.8000	+2.169%	659,477	-32.216%
2025-03-06	146.2200	147.9900	144.650000	146.6200	-1.106%	593,504	-30.746%
2025-03-05	144.2500	148.7500	144.055000	148.2600	+2.517%	625,130	-31.512%
2025-03-04	138.8800	147.3600	138.880000	144.6200	+2.845%	871,593	-29.788%
2025-03-03	140.1900	141.0400	137.190000	140.6200	+1.035%	1,369,519	-27.791%
2025-02-28	142.8000	143.9900	137.655000	139.1800	-2.665%	1,206,569	-27.044%
2025-02-27	145.0100	147.3400	142.770000	142.9900	-1.311%	867,354	-28.988%
2025-02-26	151.9400	152.1800	144.620000	144.8900	-4.401%	1,085,090	-29.919%
2025-02-25	158.9600	159.4000	150.590000	151.5600	-5.858%	1,301,014	-33.003%
2025-02-24	155.3500	162.5700	154.600000	160.9900	+3.604%	1,163,560	-36.928%
2025-02-21	153.8900	157.8725	151.090000	155.3900	+1.172%	1,381,905	-34.655%
2025-02-20	158.8000	159.0000	147.375000	153.5900	-13.955%	3,871,194	-33.889%

document.getElementById("HcknS1").onerror = function(){this.style.display='none';}; .dark-mode .x0BVXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0BVXH{ color: #333333; background-color: white; border: 2px solid #333333; }NICENICE Ltdstock NASDAQ ADR

NICE
NICE Ltd
stock NASDAQ ADR