Australia markets closed

NICE Ltd. (NICE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
227.00-3.71 (-1.61%)
At close: 04:00PM EDT
230.15 +3.15 (+1.39%)
After hours: 06:54PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024226.04228.39225.11227.00227.00239,500
24 Apr 2024229.76231.67228.87230.71230.71172,300
23 Apr 2024227.49229.06225.74228.43228.43274,700
22 Apr 2024225.98226.78222.14224.42224.42257,000
19 Apr 2024230.00230.99223.50224.19224.19387,600
18 Apr 2024231.48235.71230.18230.95230.95262,300
17 Apr 2024233.30233.35229.89230.54230.54179,900
16 Apr 2024232.73232.73228.49231.46231.46254,800
15 Apr 2024236.48236.48230.23231.57231.57284,200
12 Apr 2024236.29238.13231.60231.98231.98503,100
11 Apr 2024242.92243.67238.30240.19240.19298,000
10 Apr 2024241.02243.44240.01242.68242.68235,400
09 Apr 2024243.55244.80242.53243.59243.59175,500
08 Apr 2024244.90245.19241.95242.05242.05272,800
05 Apr 2024249.76250.57244.00244.11244.11342,400
04 Apr 2024251.56256.42249.77249.97249.97188,800
03 Apr 2024250.00252.98249.00251.84251.84237,200
02 Apr 2024252.00253.02248.71251.58251.58367,800
01 Apr 2024260.02260.62254.07254.61254.61346,800
28 Mar 2024256.09261.81256.09260.62260.62276,400
27 Mar 2024262.36262.56255.24255.59255.59355,900
26 Mar 2024263.05265.94261.02261.57261.57379,100
25 Mar 2024261.40270.73260.05260.30260.30949,000
22 Mar 2024259.96262.19257.68261.21261.21473,300
21 Mar 2024251.64257.37250.83256.40256.40567,700
20 Mar 2024245.44248.99243.92248.46248.46141,700
19 Mar 2024238.57247.00237.83244.92244.92350,700
18 Mar 2024239.85240.40237.98238.84238.84295,100
15 Mar 2024238.15240.00237.03237.80237.80412,200
14 Mar 2024240.65242.10239.40240.53240.53238,500
13 Mar 2024244.00244.18240.57240.61240.61266,900
12 Mar 2024239.98242.60238.43241.04241.04233,900
11 Mar 2024236.70241.24236.70238.77238.77332,900
08 Mar 2024238.66240.00235.01239.03239.03415,300
07 Mar 2024237.97239.52235.70238.97238.97217,400
06 Mar 2024241.15242.51236.83237.05237.05237,800
05 Mar 2024242.84242.84237.11239.01239.01363,300
04 Mar 2024250.00250.20245.83245.98245.98204,900
01 Mar 2024246.10249.58245.20248.75248.75314,800
29 Feb 2024246.51247.91242.78245.15245.15430,300
28 Feb 2024246.72247.10242.31245.26245.26483,100
27 Feb 2024247.32249.38241.21248.89248.89424,700
26 Feb 2024237.18246.47237.00243.43243.43643,600
23 Feb 2024245.92247.49236.27238.20238.20709,300
22 Feb 2024239.38253.00239.32245.50245.501,503,500
21 Feb 2024226.57227.12223.66225.89225.89738,900
20 Feb 2024225.80229.61223.55228.41228.41681,300
16 Feb 2024225.50225.50221.29224.60224.60326,900
15 Feb 2024224.70226.60222.59224.53224.53374,100
14 Feb 2024219.07225.83217.49224.70224.70361,600
13 Feb 2024219.34222.49216.78218.04218.04428,600
12 Feb 2024220.84222.83219.48221.37221.37196,400
09 Feb 2024220.51221.84217.08221.10221.10218,100
08 Feb 2024219.31219.69216.86218.37218.37179,800
07 Feb 2024217.38219.63215.70217.14217.14214,000
06 Feb 2024212.92214.99210.78214.99214.99225,600
05 Feb 2024213.57215.00210.90211.36211.36204,500
02 Feb 2024210.31216.80209.39213.82213.82250,100
01 Feb 2024207.04212.66206.32211.71211.71411,500
31 Jan 2024211.00212.22205.74208.10208.10387,600
30 Jan 2024216.49216.67213.05213.39213.39201,100
29 Jan 2024213.01215.50212.30215.39215.39238,200
26 Jan 2024217.62218.81213.55214.00214.00172,500
25 Jan 2024218.12220.44217.52217.86217.86436,700
24 Jan 2024217.70218.54216.30216.81216.81381,500
23 Jan 2024213.91218.32212.87216.50216.50336,600
22 Jan 2024211.65216.56211.61213.58213.58335,500
19 Jan 2024204.33212.54203.43212.22212.22343,400
18 Jan 2024206.96208.26202.98203.15203.15283,500
17 Jan 2024203.53204.97201.63204.63204.63422,100
16 Jan 2024207.14208.54205.06205.71205.71266,900
12 Jan 2024211.97213.32206.48208.04208.04221,300
11 Jan 2024213.80215.48211.45212.57212.57252,000
10 Jan 2024208.11213.12208.11211.76211.76513,800
09 Jan 2024204.67209.10204.67207.67207.67420,200
08 Jan 2024195.10207.14195.10206.72206.72474,600
05 Jan 2024194.50197.98193.84194.60194.60244,800
04 Jan 2024191.61195.09191.47194.25194.25253,100
03 Jan 2024193.57195.05191.36192.14192.14358,600
02 Jan 2024198.77198.77191.31192.76192.76310,500
29 Dec 2023200.52202.12198.57199.51199.51202,000
28 Dec 2023202.48202.56200.77201.20201.20172,400
27 Dec 2023202.58204.15202.00202.48202.48198,900
26 Dec 2023201.71202.65200.83202.49202.49146,100
22 Dec 2023199.89201.67199.22200.67200.67226,600
21 Dec 2023200.68201.57198.58201.06201.06215,100
20 Dec 2023201.74204.50197.95198.00198.00323,500
19 Dec 2023200.32202.27198.59201.71201.71293,100
18 Dec 2023200.07201.02198.76200.25200.25473,600
15 Dec 2023202.95204.91197.65199.20199.20337,400
14 Dec 2023202.36205.76200.00200.02200.02465,800
13 Dec 2023198.93200.73195.55200.64200.64414,400
12 Dec 2023201.17202.51198.71199.06199.06280,800
11 Dec 2023201.50206.00201.14201.17201.17317,800
08 Dec 2023199.26203.61199.12203.20203.20302,900
07 Dec 2023199.45201.19196.68201.04201.04312,100
06 Dec 2023200.79204.00198.55198.57198.57520,000
05 Dec 2023194.51200.22191.48199.60199.60592,900
04 Dec 2023189.64195.45188.58193.79193.79542,000
01 Dec 2023189.70190.00184.75188.49188.49574,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...