NICE Ltd. (NICE)
NASDAQ: NICE · Real-Time Price · USD
91.99
+4.39 (5.01%)
At close: Jun 26, 2026, 4:00 PM EDT
91.78
-0.21 (-0.23%)
After-hours: Jun 26, 2026, 7:43 PM EDT
NICE Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.73 | 92.03 | 86.73 | 91.99 | 91.99 | 5.01% | 762,258 |
| Jun 25, 2026 | 86.19 | 88.42 | 85.76 | 87.60 | 87.60 | 0.22% | 660,527 |
| Jun 24, 2026 | 86.55 | 88.94 | 86.53 | 87.41 | 87.41 | 0.39% | 437,009 |
| Jun 23, 2026 | 84.35 | 87.28 | 83.92 | 87.07 | 87.07 | 3.57% | 655,001 |
| Jun 22, 2026 | 83.85 | 86.98 | 83.27 | 84.07 | 84.07 | -0.72% | 634,772 |
| Jun 18, 2026 | 83.81 | 85.34 | 83.10 | 84.68 | 84.68 | 1.84% | 832,763 |
| Jun 17, 2026 | 86.08 | 87.63 | 83.10 | 83.15 | 83.15 | -4.68% | 1,044,805 |
| Jun 16, 2026 | 85.97 | 88.39 | 85.60 | 87.23 | 87.23 | 0.80% | 696,220 |
| Jun 15, 2026 | 89.02 | 90.50 | 85.74 | 86.54 | 86.54 | -2.45% | 703,019 |
| Jun 12, 2026 | 87.24 | 88.97 | 85.80 | 88.71 | 88.71 | 0.72% | 735,364 |
| Jun 11, 2026 | 86.00 | 88.90 | 84.99 | 88.08 | 88.08 | -0.32% | 772,961 |
| Jun 10, 2026 | 86.36 | 90.77 | 86.24 | 88.36 | 88.36 | -0.29% | 714,924 |
| Jun 9, 2026 | 90.00 | 92.01 | 85.71 | 88.62 | 88.62 | -2.99% | 1,010,655 |
| Jun 8, 2026 | 92.69 | 93.72 | 90.91 | 91.35 | 91.35 | -1.92% | 1,024,435 |
| Jun 5, 2026 | 93.34 | 95.41 | 92.20 | 93.14 | 93.14 | -0.50% | 651,894 |
| Jun 4, 2026 | 96.20 | 97.00 | 93.45 | 93.61 | 93.61 | -1.37% | 530,949 |
| Jun 3, 2026 | 96.90 | 96.90 | 93.44 | 94.91 | 94.91 | -2.21% | 759,083 |
| Jun 2, 2026 | 97.08 | 98.19 | 95.03 | 97.05 | 97.05 | -2.41% | 784,194 |
| Jun 1, 2026 | 95.08 | 101.75 | 95.00 | 99.45 | 99.45 | 7.33% | 1,218,071 |
| May 29, 2026 | 90.18 | 93.40 | 89.54 | 92.66 | 92.66 | 2.23% | 1,226,560 |
| May 28, 2026 | 89.69 | 92.18 | 88.42 | 90.64 | 90.64 | -0.56% | 1,137,607 |
| May 27, 2026 | 92.12 | 94.35 | 91.05 | 91.15 | 91.15 | -3.20% | 530,090 |
| May 26, 2026 | 94.17 | 96.21 | 93.24 | 94.16 | 94.16 | -0.32% | 532,924 |
| May 22, 2026 | 95.50 | 97.80 | 94.33 | 94.46 | 94.46 | -0.93% | 462,928 |
| May 21, 2026 | 93.41 | 95.61 | 92.31 | 95.35 | 95.35 | 1.68% | 330,580 |
| May 20, 2026 | 93.24 | 94.22 | 90.70 | 93.77 | 93.77 | -1.04% | 615,855 |
| May 19, 2026 | 93.60 | 96.00 | 92.70 | 94.76 | 94.76 | 2.54% | 665,929 |
| May 18, 2026 | 88.11 | 93.45 | 87.89 | 92.41 | 92.41 | 2.95% | 716,345 |
| May 15, 2026 | 87.07 | 90.11 | 86.78 | 89.76 | 89.76 | 2.07% | 677,527 |
| May 14, 2026 | 86.89 | 89.87 | 85.85 | 87.94 | 87.94 | 1.81% | 685,107 |
| May 13, 2026 | 85.09 | 87.99 | 84.38 | 86.38 | 86.38 | -0.37% | 1,001,380 |
| May 12, 2026 | 89.96 | 90.25 | 86.22 | 86.70 | 86.70 | -5.13% | 1,159,853 |
| May 11, 2026 | 91.37 | 92.59 | 89.03 | 91.39 | 91.39 | -1.45% | 1,015,210 |
| May 8, 2026 | 94.80 | 95.00 | 90.70 | 92.73 | 92.73 | -3.04% | 876,990 |
| May 7, 2026 | 97.81 | 99.71 | 95.36 | 95.64 | 95.64 | -1.25% | 1,146,155 |
| May 6, 2026 | 106.10 | 107.57 | 95.38 | 96.85 | 96.85 | -22.53% | 2,750,815 |
| May 5, 2026 | 123.96 | 126.19 | 121.34 | 125.01 | 125.01 | 0.66% | 781,621 |
| May 4, 2026 | 122.08 | 126.50 | 120.81 | 124.19 | 124.19 | 10.00% | 1,213,249 |
| May 1, 2026 | 106.43 | 113.16 | 105.30 | 112.90 | 112.90 | 10.66% | 910,533 |
| Apr 30, 2026 | 101.45 | 102.40 | 100.01 | 102.02 | 102.02 | 0.15% | 328,547 |
| Apr 29, 2026 | 101.12 | 102.73 | 101.00 | 101.87 | 101.87 | -0.18% | 274,565 |
| Apr 28, 2026 | 101.01 | 102.61 | 100.28 | 102.05 | 102.05 | 1.08% | 477,661 |
| Apr 27, 2026 | 99.87 | 103.08 | 99.70 | 100.96 | 100.96 | 0.61% | 455,153 |
| Apr 24, 2026 | 97.50 | 100.47 | 96.71 | 100.35 | 100.35 | 1.64% | 498,231 |
| Apr 23, 2026 | 102.52 | 102.52 | 96.60 | 98.73 | 98.73 | -6.51% | 718,262 |
| Apr 22, 2026 | 106.80 | 108.70 | 105.28 | 105.60 | 105.60 | -0.62% | 337,089 |
| Apr 21, 2026 | 105.63 | 109.97 | 104.37 | 106.26 | 106.26 | 0.69% | 403,918 |
| Apr 20, 2026 | 103.89 | 106.47 | 103.28 | 105.53 | 105.53 | 0.27% | 471,895 |
| Apr 17, 2026 | 107.47 | 107.53 | 104.74 | 105.25 | 105.25 | 0.20% | 751,723 |
| Apr 16, 2026 | 103.88 | 105.87 | 103.33 | 105.04 | 105.04 | 2.98% | 791,383 |
| Apr 15, 2026 | 102.11 | 103.15 | 100.01 | 102.00 | 102.00 | 0.80% | 833,605 |
| Apr 14, 2026 | 103.71 | 105.75 | 100.00 | 101.19 | 101.19 | -1.59% | 412,155 |
| Apr 13, 2026 | 96.22 | 103.37 | 96.22 | 102.82 | 102.82 | 6.00% | 656,954 |
| Apr 10, 2026 | 102.41 | 103.46 | 95.69 | 97.00 | 97.00 | -7.14% | 843,901 |
| Apr 9, 2026 | 108.60 | 108.60 | 102.33 | 104.46 | 104.46 | -4.04% | 704,805 |
| Apr 8, 2026 | 114.06 | 114.83 | 108.77 | 108.86 | 108.86 | -2.61% | 387,708 |
| Apr 7, 2026 | 113.37 | 113.98 | 111.00 | 111.78 | 111.78 | -1.40% | 227,781 |
| Apr 6, 2026 | 112.95 | 115.48 | 112.43 | 113.37 | 113.37 | 0.15% | 249,432 |
| Apr 2, 2026 | 109.99 | 113.50 | 108.41 | 113.20 | 113.20 | 2.81% | 294,667 |
| Apr 1, 2026 | 111.78 | 111.78 | 109.23 | 110.11 | 110.11 | -0.14% | 296,775 |
| Mar 31, 2026 | 108.92 | 111.49 | 107.98 | 110.26 | 110.26 | 1.37% | 337,818 |
| Mar 30, 2026 | 107.67 | 111.27 | 107.50 | 108.77 | 108.77 | 0.39% | 1,237,905 |
| Mar 27, 2026 | 106.66 | 109.02 | 105.28 | 108.35 | 108.35 | -0.97% | 826,900 |
| Mar 26, 2026 | 109.51 | 112.89 | 108.94 | 109.41 | 109.41 | -0.09% | 468,208 |
| Mar 25, 2026 | 110.41 | 111.54 | 107.29 | 109.51 | 109.51 | -0.43% | 488,492 |
| Mar 24, 2026 | 115.46 | 115.46 | 109.28 | 109.98 | 109.98 | -6.01% | 595,979 |
| Mar 23, 2026 | 118.42 | 120.60 | 116.94 | 117.01 | 117.01 | -1.14% | 325,190 |
| Mar 20, 2026 | 118.17 | 119.49 | 116.00 | 118.36 | 118.36 | -0.87% | 550,111 |
| Mar 19, 2026 | 117.10 | 120.57 | 117.10 | 119.40 | 119.40 | 1.65% | 303,981 |
| Mar 18, 2026 | 117.22 | 119.16 | 116.54 | 117.46 | 117.46 | -1.19% | 304,135 |
| Mar 17, 2026 | 117.73 | 121.35 | 117.45 | 118.87 | 118.87 | 0.87% | 252,095 |
| Mar 16, 2026 | 117.75 | 118.55 | 116.61 | 117.84 | 117.84 | 0.38% | 423,094 |
| Mar 13, 2026 | 118.00 | 119.99 | 116.17 | 117.39 | 117.39 | -0.82% | 393,966 |
| Mar 12, 2026 | 119.63 | 122.41 | 117.95 | 118.36 | 118.36 | -1.56% | 376,104 |
| Mar 11, 2026 | 123.53 | 125.14 | 119.89 | 120.23 | 120.23 | -1.93% | 474,170 |
| Mar 10, 2026 | 124.86 | 124.91 | 119.97 | 122.59 | 122.59 | -2.42% | 412,206 |
| Mar 9, 2026 | 125.02 | 127.25 | 123.17 | 125.63 | 125.63 | -1.48% | 602,122 |
| Mar 6, 2026 | 128.00 | 129.25 | 126.21 | 127.52 | 127.52 | -0.48% | 655,910 |
| Mar 5, 2026 | 127.76 | 135.55 | 126.41 | 128.13 | 128.13 | 1.00% | 1,183,543 |
| Mar 4, 2026 | 127.16 | 128.27 | 124.65 | 126.86 | 126.86 | 2.72% | 1,525,152 |
| Mar 3, 2026 | 113.90 | 124.37 | 113.89 | 123.50 | 123.50 | 6.12% | 1,001,325 |
| Mar 2, 2026 | 116.47 | 118.31 | 116.26 | 116.38 | 116.38 | 0.11% | 438,026 |
| Feb 27, 2026 | 112.50 | 117.00 | 112.50 | 116.25 | 116.25 | 0.30% | 820,080 |
| Feb 26, 2026 | 111.43 | 116.38 | 109.82 | 115.90 | 115.90 | 4.33% | 716,541 |
| Feb 25, 2026 | 114.04 | 114.47 | 110.65 | 111.09 | 111.09 | -2.75% | 881,731 |
| Feb 24, 2026 | 113.74 | 116.27 | 111.78 | 114.23 | 114.23 | -0.11% | 816,540 |
| Feb 23, 2026 | 118.00 | 120.12 | 113.75 | 114.36 | 114.36 | -2.83% | 1,073,045 |
| Feb 20, 2026 | 113.03 | 117.87 | 113.03 | 117.69 | 117.69 | 5.50% | 1,033,879 |
| Feb 19, 2026 | 106.39 | 113.56 | 104.24 | 111.55 | 111.55 | 13.25% | 2,747,464 |
| Feb 18, 2026 | 94.90 | 99.10 | 94.89 | 98.50 | 98.50 | 3.35% | 1,402,022 |
| Feb 17, 2026 | 100.99 | 102.32 | 94.65 | 95.31 | 95.31 | -7.96% | 1,722,042 |
| Feb 13, 2026 | 105.69 | 106.25 | 103.10 | 103.55 | 103.55 | -2.02% | 1,510,836 |
| Feb 12, 2026 | 109.83 | 111.00 | 104.34 | 105.69 | 105.69 | -4.76% | 2,313,925 |
| Feb 11, 2026 | 113.95 | 113.95 | 108.01 | 110.97 | 110.97 | -2.29% | 1,091,882 |
| Feb 10, 2026 | 112.75 | 115.75 | 112.63 | 113.57 | 113.57 | 1.98% | 767,060 |
| Feb 9, 2026 | 111.68 | 112.49 | 108.85 | 111.37 | 111.37 | -0.44% | 797,486 |
| Feb 6, 2026 | 109.58 | 113.19 | 109.27 | 111.86 | 111.86 | 1.25% | 571,929 |
| Feb 5, 2026 | 109.57 | 113.85 | 109.30 | 110.48 | 110.48 | -1.80% | 1,123,013 |
| Feb 4, 2026 | 106.83 | 113.00 | 104.73 | 112.51 | 112.51 | 3.24% | 1,199,830 |
| Feb 3, 2026 | 109.00 | 109.62 | 106.75 | 108.98 | 108.98 | -0.36% | 1,865,545 |