NICE Ltd. (TLV:NICE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,290
-50 (-0.15%)
At close: Dec 4, 2025
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34,440.00 | 34,500.00 | 33,890.00 | 34,290.00 | 34,290.00 | -0.15% | 141,135 |
| Dec 3, 2025 | 35,020.00 | 35,160.00 | 34,340.00 | 34,340.00 | 34,340.00 | -2.50% | 87,071 |
| Dec 2, 2025 | 34,720.00 | 35,500.00 | 34,550.00 | 35,220.00 | 35,220.00 | 1.44% | 171,391 |
| Dec 1, 2025 | 34,200.00 | 34,720.00 | 33,600.00 | 34,720.00 | 34,720.00 | 0.84% | 264,184 |
| Nov 30, 2025 | 34,490.00 | 34,730.00 | 34,260.00 | 34,430.00 | 34,430.00 | 1.41% | 51,378 |
| Nov 27, 2025 | 34,200.00 | 34,220.00 | 33,830.00 | 33,950.00 | 33,950.00 | -0.79% | 158,740 |
| Nov 26, 2025 | 34,130.00 | 34,280.00 | 33,750.00 | 34,220.00 | 34,220.00 | -0.32% | 119,099 |
| Nov 25, 2025 | 34,390.00 | 34,450.00 | 33,800.00 | 34,330.00 | 34,330.00 | -2.33% | 177,653 |
| Nov 24, 2025 | 34,910.00 | 35,630.00 | 34,400.00 | 35,150.00 | 35,150.00 | 2.36% | 563,092 |
| Nov 23, 2025 | 34,200.00 | 34,350.00 | 34,120.00 | 34,340.00 | 34,340.00 | 4.60% | 96,823 |
| Nov 20, 2025 | 33,750.00 | 33,750.00 | 32,350.00 | 32,830.00 | 32,830.00 | -3.58% | 352,381 |
| Nov 19, 2025 | 34,780.00 | 34,780.00 | 33,800.00 | 34,050.00 | 34,050.00 | -4.35% | 359,991 |
| Nov 18, 2025 | 38,500.00 | 38,970.00 | 35,300.00 | 35,600.00 | 35,600.00 | -18.72% | 822,411 |
| Nov 17, 2025 | 44,800.00 | 45,740.00 | 42,700.00 | 43,800.00 | 43,800.00 | -2.23% | 410,143 |
| Nov 16, 2025 | 43,400.00 | 44,950.00 | 43,170.00 | 44,800.00 | 44,800.00 | 5.61% | 123,664 |
| Nov 13, 2025 | 39,730.00 | 43,380.00 | 39,720.00 | 42,420.00 | 42,420.00 | 4.61% | 436,705 |
| Nov 12, 2025 | 40,540.00 | 40,830.00 | 40,200.00 | 40,550.00 | 40,550.00 | -1.93% | 179,762 |
| Nov 11, 2025 | 41,010.00 | 41,550.00 | 40,860.00 | 41,350.00 | 41,350.00 | 2.38% | 114,834 |
| Nov 10, 2025 | 40,560.00 | 40,880.00 | 40,000.00 | 40,390.00 | 40,390.00 | -0.22% | 110,782 |
| Nov 9, 2025 | 40,380.00 | 40,580.00 | 40,250.00 | 40,480.00 | 40,480.00 | -2.97% | 72,201 |
| Nov 6, 2025 | 42,150.00 | 42,300.00 | 41,590.00 | 41,720.00 | 41,720.00 | -2.11% | 401,513 |
| Nov 5, 2025 | 42,800.00 | 42,880.00 | 42,140.00 | 42,620.00 | 42,620.00 | -1.34% | 144,290 |
| Nov 4, 2025 | 44,000.00 | 44,100.00 | 42,920.00 | 43,200.00 | 43,200.00 | -2.37% | 179,678 |
| Nov 3, 2025 | 44,870.00 | 45,440.00 | 43,800.00 | 44,250.00 | 44,250.00 | -1.38% | 159,693 |
| Nov 2, 2025 | 44,700.00 | 44,870.00 | 44,250.00 | 44,870.00 | 44,870.00 | 1.61% | 52,278 |
| Oct 30, 2025 | 43,500.00 | 44,160.00 | 43,170.00 | 44,160.00 | 44,160.00 | 0.41% | 244,038 |
| Oct 29, 2025 | 44,600.00 | 44,900.00 | 43,440.00 | 43,980.00 | 43,980.00 | 0.57% | 129,827 |
| Oct 28, 2025 | 44,050.00 | 44,340.00 | 43,560.00 | 43,730.00 | 43,730.00 | -0.30% | 126,009 |
| Oct 27, 2025 | 43,880.00 | 44,110.00 | 43,450.00 | 43,860.00 | 43,860.00 | 0.71% | 130,074 |
| Oct 26, 2025 | 43,500.00 | 43,700.00 | 43,300.00 | 43,550.00 | 43,550.00 | -0.91% | 46,878 |
| Oct 23, 2025 | 43,780.00 | 44,170.00 | 43,650.00 | 43,950.00 | 43,950.00 | -0.57% | 91,621 |
| Oct 22, 2025 | 44,250.00 | 44,600.00 | 43,930.00 | 44,200.00 | 44,200.00 | 0.89% | 92,506 |
| Oct 21, 2025 | 43,700.00 | 43,830.00 | 43,040.00 | 43,810.00 | 43,810.00 | 0.25% | 123,049 |
| Oct 20, 2025 | 44,130.00 | 44,380.00 | 43,400.00 | 43,700.00 | 43,700.00 | -0.43% | 139,436 |
| Oct 19, 2025 | 43,150.00 | 44,070.00 | 43,050.00 | 43,890.00 | 43,890.00 | 2.59% | 71,217 |
| Oct 16, 2025 | 42,390.00 | 43,560.00 | 42,250.00 | 42,780.00 | 42,780.00 | -1.09% | 241,531 |
| Oct 15, 2025 | 43,510.00 | 43,730.00 | 43,030.00 | 43,250.00 | 43,250.00 | -1.70% | 159,037 |
| Oct 12, 2025 | 44,150.00 | 44,560.00 | 44,000.00 | 44,000.00 | 44,000.00 | -3.87% | 84,946 |
| Oct 9, 2025 | 45,160.00 | 45,990.00 | 45,160.00 | 45,770.00 | 45,770.00 | 1.35% | 151,017 |
| Oct 8, 2025 | 44,800.00 | 45,160.00 | 44,520.00 | 45,160.00 | 45,160.00 | -1.61% | 152,988 |
| Oct 5, 2025 | 45,800.00 | 46,170.00 | 45,610.00 | 45,900.00 | 45,900.00 | -5.94% | 159,369 |
| Sep 30, 2025 | 48,680.00 | 49,770.00 | 48,070.00 | 48,800.00 | 48,800.00 | -0.10% | 283,266 |
| Sep 29, 2025 | 49,460.00 | 50,000.00 | 48,710.00 | 48,850.00 | 48,850.00 | -0.91% | 226,409 |
| Sep 28, 2025 | 49,190.00 | 49,470.00 | 48,980.00 | 49,300.00 | 49,300.00 | -2.43% | 73,904 |
| Sep 25, 2025 | 51,090.00 | 51,220.00 | 50,060.00 | 50,530.00 | 50,530.00 | -0.41% | 256,108 |
| Sep 21, 2025 | 51,940.00 | 51,940.00 | 50,320.00 | 50,740.00 | 50,740.00 | 0.67% | 127,738 |
| Sep 18, 2025 | 49,870.00 | 50,650.00 | 49,870.00 | 50,400.00 | 50,400.00 | 2.07% | 207,873 |
| Sep 17, 2025 | 48,470.00 | 50,040.00 | 48,280.00 | 49,380.00 | 49,380.00 | 4.18% | 218,758 |
| Sep 16, 2025 | 47,890.00 | 48,350.00 | 47,140.00 | 47,400.00 | 47,400.00 | 0.06% | 147,683 |
| Sep 15, 2025 | 47,240.00 | 47,730.00 | 47,070.00 | 47,370.00 | 47,370.00 | 0.28% | 111,888 |
| Sep 14, 2025 | 47,510.00 | 47,580.00 | 47,030.00 | 47,240.00 | 47,240.00 | -0.40% | 24,583 |
| Sep 11, 2025 | 47,500.00 | 48,160.00 | 47,120.00 | 47,430.00 | 47,430.00 | -0.57% | 119,716 |
| Sep 10, 2025 | 47,890.00 | 48,590.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.06% | 77,038 |
| Sep 9, 2025 | 47,320.00 | 48,310.00 | 47,190.00 | 48,210.00 | 48,210.00 | 1.88% | 113,839 |
| Sep 8, 2025 | 47,400.00 | 47,900.00 | 46,990.00 | 47,320.00 | 47,320.00 | 0.94% | 104,250 |
| Sep 7, 2025 | 47,000.00 | 47,220.00 | 46,590.00 | 46,880.00 | 46,880.00 | 1.54% | 26,657 |
| Sep 4, 2025 | 46,330.00 | 46,450.00 | 45,200.00 | 46,170.00 | 46,170.00 | 0.09% | 132,003 |
| Sep 3, 2025 | 46,430.00 | 46,600.00 | 45,850.00 | 46,130.00 | 46,130.00 | -3.11% | 142,895 |
| Sep 2, 2025 | 47,640.00 | 48,420.00 | 47,360.00 | 47,610.00 | 47,610.00 | 0.27% | 178,142 |
| Sep 1, 2025 | 46,470.00 | 47,640.00 | 46,360.00 | 47,480.00 | 47,480.00 | 3.11% | 57,024 |
| Aug 31, 2025 | 47,100.00 | 47,190.00 | 46,050.00 | 46,050.00 | 46,050.00 | -2.93% | 50,975 |
| Aug 28, 2025 | 47,380.00 | 47,900.00 | 46,520.00 | 47,440.00 | 47,440.00 | 1.32% | 259,702 |
| Aug 27, 2025 | 46,510.00 | 46,840.00 | 46,220.00 | 46,820.00 | 46,820.00 | -0.55% | 96,420 |
| Aug 26, 2025 | 47,300.00 | 47,740.00 | 46,810.00 | 47,080.00 | 47,080.00 | -1.40% | 234,693 |
| Aug 25, 2025 | 47,910.00 | 48,340.00 | 47,600.00 | 47,750.00 | 47,750.00 | 0.10% | 88,563 |
| Aug 24, 2025 | 48,100.00 | 48,220.00 | 47,700.00 | 47,700.00 | 47,700.00 | 1.90% | 47,211 |
| Aug 21, 2025 | 46,610.00 | 46,900.00 | 46,300.00 | 46,810.00 | 46,810.00 | 0.52% | 92,002 |
| Aug 20, 2025 | 46,840.00 | 47,050.00 | 46,340.00 | 46,570.00 | 46,570.00 | -1.08% | 67,358 |
| Aug 19, 2025 | 46,050.00 | 47,080.00 | 46,050.00 | 47,080.00 | 47,080.00 | 2.88% | 108,788 |
| Aug 18, 2025 | 45,540.00 | 46,280.00 | 45,420.00 | 45,760.00 | 45,760.00 | 0.75% | 159,124 |
| Aug 17, 2025 | 45,300.00 | 46,070.00 | 45,130.00 | 45,420.00 | 45,420.00 | -1.37% | 82,856 |
| Aug 14, 2025 | 49,990.00 | 51,290.00 | 45,340.00 | 46,050.00 | 46,050.00 | -6.08% | 294,163 |
| Aug 13, 2025 | 48,750.00 | 49,490.00 | 48,250.00 | 49,030.00 | 49,030.00 | 0.29% | 109,065 |
| Aug 12, 2025 | 49,380.00 | 49,490.00 | 47,860.00 | 48,890.00 | 48,890.00 | -3.38% | 268,970 |
| Aug 11, 2025 | 50,180.00 | 50,940.00 | 49,350.00 | 50,600.00 | 50,600.00 | 0.94% | 204,378 |
| Aug 10, 2025 | 51,140.00 | 51,350.00 | 50,130.00 | 50,130.00 | 50,130.00 | -4.95% | 67,437 |
| Aug 7, 2025 | 52,980.00 | 53,390.00 | 52,560.00 | 52,740.00 | 52,740.00 | 0.46% | 1,150,510 |
| Aug 6, 2025 | 53,000.00 | 53,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -1.39% | 192,128 |
| Aug 5, 2025 | 53,240.00 | 53,900.00 | 52,790.00 | 53,240.00 | 53,240.00 | 1.62% | 133,376 |
| Aug 4, 2025 | 52,670.00 | 52,670.00 | 51,910.00 | 52,390.00 | 52,390.00 | -1.74% | 163,783 |
| Jul 31, 2025 | 54,850.00 | 55,060.00 | 53,170.00 | 53,320.00 | 53,320.00 | -2.45% | 151,941 |
| Jul 30, 2025 | 55,400.00 | 55,540.00 | 54,660.00 | 54,660.00 | 54,660.00 | -2.91% | 108,811 |
| Jul 29, 2025 | 57,040.00 | 57,520.00 | 56,100.00 | 56,300.00 | 56,300.00 | -0.79% | 187,205 |
| Jul 28, 2025 | 55,170.00 | 59,230.00 | 54,360.00 | 56,750.00 | 56,750.00 | 2.86% | 434,138 |
| Jul 27, 2025 | 54,520.00 | 55,330.00 | 54,150.00 | 55,170.00 | 55,170.00 | 2.78% | 75,100 |
| Jul 24, 2025 | 53,410.00 | 54,480.00 | 53,410.00 | 53,680.00 | 53,680.00 | 0.51% | 372,277 |
| Jul 23, 2025 | 53,290.00 | 53,680.00 | 52,690.00 | 53,410.00 | 53,410.00 | 1.37% | 108,180 |
| Jul 22, 2025 | 51,990.00 | 52,690.00 | 51,810.00 | 52,690.00 | 52,690.00 | 0.86% | 113,116 |
| Jul 21, 2025 | 52,000.00 | 52,240.00 | 51,600.00 | 52,240.00 | 52,240.00 | 0.56% | 107,238 |
| Jul 20, 2025 | 51,900.00 | 52,050.00 | 51,500.00 | 51,950.00 | 51,950.00 | 0.93% | 32,683 |
| Jul 17, 2025 | 51,450.00 | 52,240.00 | 51,120.00 | 51,470.00 | 51,470.00 | 1.12% | 196,450 |
| Jul 16, 2025 | 51,020.00 | 51,430.00 | 50,650.00 | 50,900.00 | 50,900.00 | -0.97% | 94,731 |
| Jul 15, 2025 | 51,300.00 | 51,780.00 | 50,790.00 | 51,400.00 | 51,400.00 | 0.19% | 129,911 |
| Jul 14, 2025 | 51,230.00 | 51,770.00 | 50,570.00 | 51,300.00 | 51,300.00 | 0.18% | 147,681 |
| Jul 13, 2025 | 51,900.00 | 51,960.00 | 51,210.00 | 51,210.00 | 51,210.00 | -7.85% | 106,463 |
| Jul 10, 2025 | 57,000.00 | 57,300.00 | 55,210.00 | 55,570.00 | 55,570.00 | -3.36% | 106,129 |
| Jul 9, 2025 | 57,890.00 | 57,890.00 | 56,000.00 | 57,500.00 | 57,500.00 | -0.69% | 118,179 |
| Jul 8, 2025 | 56,820.00 | 57,900.00 | 56,490.00 | 57,900.00 | 57,900.00 | 1.78% | 124,116 |
| Jul 7, 2025 | 57,050.00 | 57,200.00 | 56,400.00 | 56,890.00 | 56,890.00 | 0.07% | 85,465 |
| Jul 6, 2025 | 57,350.00 | 57,350.00 | 56,480.00 | 56,850.00 | 56,850.00 | -0.09% | 43,179 |