Skip to main content
NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
106.20
-1.47 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
106.30
+0.10 (0.09%)
After-hours: Dec 5, 2025, 7:22 PM EST

NICE Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.14108.45105.58106.20106.20-1.37%1,181,405
Dec 4, 2025106.21108.88105.36107.67107.671.37%883,642
Dec 3, 2025106.90108.63105.94106.22106.22-1.66%700,215
Dec 2, 2025106.96109.24106.38108.01108.011.60%650,064
Dec 1, 2025104.19108.39104.13106.31106.310.23%751,125
Nov 28, 2025104.91106.65104.50106.07106.070.80%454,786
Nov 26, 2025103.50106.00103.15105.23105.231.69%774,799
Nov 25, 2025104.44105.44102.94103.48103.48-1.82%890,786
Nov 24, 2025107.12108.76104.67105.40105.400.28%1,223,090
Nov 21, 2025100.68105.6599.17105.11105.115.53%1,652,703
Nov 20, 2025102.27102.4999.0099.6099.60-2.00%1,377,697
Nov 19, 2025105.00105.5499.12101.63101.63-3.81%1,854,619
Nov 18, 2025111.80112.69104.42105.65105.65-12.58%3,641,006
Nov 17, 2025136.50136.53120.12120.86120.86-9.39%2,679,476
Nov 14, 2025128.35135.40128.35133.38133.381.06%1,412,369
Nov 13, 2025129.72136.00126.81131.98131.986.21%2,197,090
Nov 12, 2025126.17127.31123.69124.26124.26-1.19%866,736
Nov 11, 2025128.13128.42125.12125.76125.76-1.73%714,178
Nov 10, 2025124.47128.33123.78127.98127.983.22%658,597
Nov 7, 2025124.36126.31122.94123.99123.99-1.84%620,068
Nov 6, 2025129.00129.03125.58126.31126.31-2.34%379,104
Nov 5, 2025130.25131.00129.01129.34129.34-0.41%361,200
Nov 4, 2025133.70133.70128.89129.87129.87-4.18%744,452
Nov 3, 2025138.36138.58133.60135.54135.54-0.82%495,633
Oct 31, 2025136.04137.82135.12136.66136.660.85%282,039
Oct 30, 2025133.00137.31132.62135.51135.510.89%426,527
Oct 29, 2025137.17137.17133.88134.31134.31-1.89%374,374
Oct 28, 2025135.09136.95133.77136.90136.901.76%408,609
Oct 27, 2025133.70134.85133.25134.53134.531.69%618,144
Oct 24, 2025133.00133.15130.72132.30132.300.24%476,844
Oct 23, 2025132.68134.07131.35131.98131.98-0.54%439,889
Oct 22, 2025134.52134.90132.42132.69132.69-1.36%358,558
Oct 21, 2025132.21137.05131.50134.52134.521.75%669,376
Oct 20, 2025131.76132.80131.05132.21132.211.79%563,667
Oct 17, 2025126.72130.01126.66129.88129.881.20%425,422
Oct 16, 2025129.52130.24127.00128.34128.34-0.14%647,731
Oct 15, 2025131.66131.66128.18128.52128.52-2.24%543,606
Oct 14, 2025130.52132.78129.45131.46131.46-0.41%734,649
Oct 13, 2025135.10135.50131.87132.00132.00-1.38%409,200
Oct 10, 2025137.68138.38132.60133.85133.85-2.78%504,851
Oct 9, 2025140.15140.18137.53137.68137.68-0.38%321,473
Oct 8, 2025137.03139.57136.60138.20138.202.26%486,571
Oct 7, 2025138.01138.88134.22135.15135.15-2.07%604,290
Oct 6, 2025139.24140.48136.69138.01138.01-0.14%504,769
Oct 3, 2025139.00141.10137.72138.20138.20-0.01%448,415
Oct 2, 2025139.90140.42137.87138.21138.21-0.70%378,674
Oct 1, 2025144.05145.43137.48139.19139.19-3.86%596,925
Sep 30, 2025149.14149.29143.79144.78144.78-1.09%570,646
Sep 29, 2025148.00148.12146.12146.38146.380.41%637,702
Sep 26, 2025147.25147.25144.55145.78145.78-0.92%607,052
Sep 25, 2025152.20152.20146.72147.14147.14-3.33%458,384
Sep 24, 2025149.97153.07149.43152.21152.212.20%623,690
Sep 23, 2025147.98149.84147.74148.93148.930.63%648,689
Sep 22, 2025152.79152.79147.87148.00148.00-3.55%810,107
Sep 19, 2025151.89153.68150.92153.44153.441.39%428,566
Sep 18, 2025151.02151.46149.42151.33151.331.68%525,426
Sep 17, 2025146.58151.00146.48148.83148.831.81%561,240
Sep 16, 2025143.48146.54141.56146.18146.182.09%765,038
Sep 15, 2025142.26143.79140.89143.19143.190.27%525,897
Sep 12, 2025143.00143.50141.49142.81142.810.12%373,733
Sep 11, 2025143.00143.85141.48142.64142.640.43%460,012
Sep 10, 2025144.62145.84141.33142.03142.03-0.92%403,821
Sep 9, 2025142.95144.18142.56143.35143.350.28%382,643
Sep 8, 2025142.70143.54141.29142.95142.951.81%460,928
Sep 5, 2025139.02142.25139.02140.41140.411.25%346,513
Sep 4, 2025136.67139.76134.46138.67138.671.01%571,391
Sep 3, 2025137.36137.87135.93137.29137.290.58%621,275
Sep 2, 2025141.28141.35134.69136.50136.50-3.43%2,045,840
Aug 29, 2025142.72143.70141.03141.35141.35-0.95%607,565
Aug 28, 2025141.30144.01141.25142.70142.701.69%612,865
Aug 27, 2025138.42140.80138.28140.33140.331.22%675,757
Aug 26, 2025140.26141.48138.10138.64138.64-1.43%442,946
Aug 25, 2025142.22142.74140.56140.65140.65-1.30%513,216
Aug 22, 2025137.09142.54136.82142.50142.503.61%905,771
Aug 21, 2025136.68137.79135.82137.53137.53-0.24%569,623
Aug 20, 2025136.80138.25136.00137.86137.86-0.08%657,072
Aug 19, 2025137.48139.23136.38137.97137.970.80%724,073
Aug 18, 2025135.15138.09133.81136.88136.882.79%1,299,618
Aug 15, 2025130.60133.58129.05133.16133.164.15%1,283,002
Aug 14, 2025137.30138.99127.00127.85127.85-13.61%2,770,904
Aug 13, 2025143.37148.96142.72147.99147.993.97%1,012,823
Aug 12, 2025140.07145.03140.00142.34142.34-1.60%844,680
Aug 11, 2025146.20149.40143.68144.65144.65-2.70%574,063
Aug 8, 2025148.50150.89147.55148.66148.660.02%403,245
Aug 7, 2025154.81156.37147.15148.63148.63-3.44%742,342
Aug 6, 2025153.84155.31152.65153.92153.920.57%495,081
Aug 5, 2025155.55156.22152.55153.05153.05-1.78%423,708
Aug 4, 2025152.89155.87152.79155.82155.822.10%431,434
Aug 1, 2025155.00155.32151.60152.61152.61-2.20%745,963
Jul 31, 2025159.46159.58155.48156.05156.05-3.13%1,295,294
Jul 30, 2025163.85163.87159.73161.10161.10-1.76%522,096
Jul 29, 2025168.97169.28162.88163.99163.99-3.74%660,178
Jul 28, 2025173.49175.00166.61170.37170.374.89%1,176,979
Jul 25, 2025161.62162.49159.93162.42162.420.49%434,972
Jul 24, 2025161.70162.56159.84161.62161.62-0.71%503,051
Jul 23, 2025159.44163.14157.75162.77162.772.45%498,795
Jul 22, 2025155.92158.88155.46158.88158.882.19%448,931
Jul 21, 2025154.45156.52153.77155.47155.471.34%451,722
Jul 18, 2025154.23154.23151.80153.41153.41-0.56%295,147
Jul 17, 2025153.92154.78151.74154.27154.271.69%287,825