NICE Ltd American Depositary Shares
NICE · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $114.18 | $115.82 | $113.16 | $113.76 | -1.07% | 518.66K |
| Oct 29, 2026 | $114.10 | $116.46 | $113.22 | $114.99 | -2.63% | 437.99K |
| Oct 28, 2026 | $119.52 | $121.13 | $117.22 | $118.09 | -2.87% | 617.08K |
| Oct 27, 2026 | $120.23 | $121.97 | $118.16 | $121.58 | -0.68% | 370.65K |
| Oct 26, 2026 | $121.85 | $123.40 | $120.80 | $122.41 | +1.02% | 456.77K |
| Oct 23, 2026 | $118.32 | $123.07 | $115.67 | $121.18 | +3.44% | 995.35K |
| Oct 22, 2026 | $116.07 | $119.62 | $115.61 | $117.15 | +1.91% | 609.99K |
| Oct 21, 2026 | $114.43 | $116.72 | $113.69 | $114.95 | +0.40% | 412.30K |
| Oct 20, 2026 | $115.00 | $118.54 | $114.38 | $114.49 | +0.57% | 552.95K |
| Oct 19, 2026 | $112.27 | $114.49 | $112.24 | $113.84 | +1.49% | 441.67K |
| Oct 16, 2026 | $116.48 | $116.48 | $110.30 | $112.17 | -2.39% | 404.52K |
| Oct 15, 2026 | $110.60 | $116.23 | $108.99 | $114.91 | +3.52% | 450.26K |
| Oct 14, 2026 | $114.14 | $114.35 | $110.69 | $111.00 | -3.44% | 634.02K |
| Oct 13, 2026 | $114.38 | $119.82 | $113.79 | $114.95 | -0.08% | 672.27K |
| Oct 12, 2026 | $119.25 | $120.21 | $114.89 | $115.04 | -2.09% | 380.83K |
| Oct 9, 2026 | $117.68 | $120.95 | $116.40 | $117.49 | +0.15% | 258.82K |
| Oct 8, 2026 | $116.68 | $118.42 | $115.16 | $117.31 | +0.76% | 382.60K |
| Oct 7, 2026 | $115.81 | $118.20 | $114.91 | $116.42 | +0.95% | 444.62K |
| Oct 6, 2026 | $117.09 | $119.14 | $114.91 | $115.33 | -0.43% | 387.36K |
| Oct 5, 2026 | $115.09 | $116.00 | $113.51 | $115.83 | +1.69% | 339.90K |
| Oct 2, 2026 | $117.23 | $118.10 | $112.77 | $113.90 | -2.21% | 535.61K |
| Oct 1, 2026 | $114.47 | $117.95 | $113.17 | $116.48 | +4.68% | 827.78K |
| Sep 30, 2026 | $109.98 | $113.50 | $109.37 | $111.27 | +4.18% | 583.39K |
| Sep 29, 2026 | $108.62 | $109.00 | $105.66 | $106.81 | -2.09% | 527.87K |
| Sep 28, 2026 | $112.00 | $112.00 | $107.61 | $109.09 | -3.30% | 547.83K |
| Sep 25, 2026 | $112.95 | $114.93 | $112.26 | $112.81 | -0.72% | 340.14K |
| Sep 24, 2026 | $117.34 | $118.44 | $112.43 | $113.63 | -3.53% | 622.33K |
| Sep 23, 2026 | $118.14 | $128.51 | $116.82 | $117.79 | -0.42% | 1.10M |
| Sep 22, 2026 | $115.25 | $119.40 | $112.16 | $118.29 | +3.27% | 1.20M |
| Sep 21, 2026 | $105.04 | $116.03 | $103.70 | $114.54 | +9.12% | 1.17M |
| Sep 18, 2026 | $104.93 | $105.57 | $102.51 | $104.97 | -0.28% | 681.24K |
| Sep 17, 2026 | $106.85 | $108.73 | $105.19 | $105.26 | -0.16% | 375.43K |
| Sep 16, 2026 | $101.37 | $105.62 | $101.37 | $105.43 | +1.39% | 393.96K |
| Sep 15, 2026 | $105.00 | $106.18 | $103.01 | $103.98 | -2.54% | 297.01K |
| Sep 14, 2026 | $102.30 | $107.20 | $100.93 | $106.69 | +8.67% | 539.49K |
| Sep 11, 2026 | $97.57 | $99.02 | $97.44 | $98.18 | +0.14% | 542.86K |
| Sep 10, 2026 | $98.75 | $99.75 | $97.65 | $98.04 | -0.84% | 241.87K |
| Sep 9, 2026 | $102.04 | $102.05 | $98.52 | $98.87 | -2.56% | 518.74K |
| Sep 8, 2026 | $103.56 | $103.96 | $100.48 | $101.47 | -3.82% | 309.56K |
| Sep 4, 2026 | $107.83 | $108.78 | $104.39 | $105.50 | -2.59% | 282.73K |
| Sep 3, 2026 | $109.43 | $111.15 | $107.58 | $108.31 | +1.36% | 383.18K |
| Sep 2, 2026 | $105.04 | $108.63 | $105.04 | $106.86 | +0.25% | 349.27K |
| Sep 1, 2026 | $106.81 | $109.74 | $105.65 | $106.59 | -2.37% | 405.02K |
| Aug 31, 2026 | $107.94 | $110.60 | $107.94 | $109.18 | +0.32% | 487.49K |
| Aug 28, 2026 | $104.39 | $109.09 | $104.39 | $108.84 | +3.56% | 525.27K |
| Aug 27, 2026 | $104.98 | $106.24 | $103.16 | $105.09 | +3.95% | 458.53K |
| Aug 26, 2026 | $98.96 | $101.58 | $98.90 | $101.10 | +0.67% | 180.12K |
| Aug 25, 2026 | $98.37 | $100.66 | $98.37 | $100.43 | +0.18% | 276.86K |
| Aug 24, 2026 | $100.16 | $101.61 | $99.83 | $100.25 | +0.01% | 258.12K |
| Aug 21, 2026 | $100.38 | $102.21 | $99.24 | $100.24 | -0.13% | 460.31K |
| Aug 20, 2026 | $99.64 | $101.50 | $99.49 | $100.37 | -0.55% | 319.46K |
| Aug 19, 2026 | $98.58 | $101.58 | $98.57 | $100.93 | +1.38% | 530.94K |
| Aug 18, 2026 | $99.33 | $100.77 | $98.63 | $99.56 | +1.70% | 550.25K |
| Aug 17, 2026 | $100.79 | $101.65 | $97.75 | $97.90 | -4.26% | 355.09K |
| Aug 14, 2026 | $106.64 | $106.78 | $101.74 | $102.26 | -2.84% | 413.96K |
| Aug 13, 2026 | $100.68 | $105.42 | $98.18 | $105.25 | +6.79% | 866.82K |
| Aug 12, 2026 | $98.49 | $100.21 | $97.35 | $98.56 | -2.92% | 632.99K |
| Aug 11, 2026 | $101.07 | $103.09 | $100.75 | $101.52 | -1.02% | 665.61K |
| Aug 10, 2026 | $100.00 | $102.68 | $99.97 | $102.57 | +0.70% | 765.00K |
| Aug 7, 2026 | $97.76 | $101.93 | $97.21 | $101.85 | — | 552.86K |
