NICE Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	24.000	24.000	24.000	24.000	24.000	874
2026-10-05	24.000	24.000	24.000	24.000	24.000	2
2026-10-02	24.200	24.220	23.760	23.760	23.760	379
2026-10-01	21.680	21.680	21.680	21.680	21.680	0
2026-09-30	21.680	21.680	21.680	21.680	21.680	1
2026-09-29	22.130	22.130	22.130	22.130	22.130	501
2026-09-28	23.550	23.550	23.550	23.550	23.550	0
2026-09-25	23.550	23.550	23.550	23.550	23.550	4
2026-09-24	24.040	24.040	24.040	24.040	24.040	100
2026-09-23	24.260	25.100	24.260	24.520	24.520	148
2026-09-22	22.840	24.280	22.840	23.400	23.400	40
2026-09-21	22.760	22.760	22.760	22.760	22.760	1
2026-09-18	21.520	21.520	21.520	21.520	21.520	0
2026-09-17	21.520	21.520	21.520	21.520	21.520	0
2026-09-16	21.520	21.520	21.520	21.520	21.520	1
2026-09-15	20.010	20.010	20.010	20.010	20.010	0
2026-09-14	20.010	20.010	20.010	20.010	20.010	0
2026-09-11	20.010	20.010	20.010	20.010	20.010	0
2026-09-10	20.010	20.010	20.010	20.010	20.010	579
2026-09-09	20.800	20.800	20.800	20.800	20.800	21
2026-09-08	20.800	20.800	20.800	20.800	20.800	989
2026-09-07	21.790	21.790	21.790	21.790	21.790	0
2026-09-04	21.790	21.790	21.790	21.790	21.790	1
2026-09-03	22.350	22.350	22.350	22.350	22.350	1,830
2026-09-02	21.910	21.910	21.910	21.910	21.910	105
2026-09-01	22.470	22.470	22.000	22.000	22.000	12,153
2026-08-31	20.760	20.760	20.760	20.760	20.760	0
2026-08-28	20.760	20.760	20.760	20.760	20.760	0
2026-08-27	20.760	20.760	20.760	20.760	20.760	0
2026-08-26	20.760	20.760	20.760	20.760	20.760	7
2026-08-25	20.300	20.300	20.300	20.300	20.300	0
2026-08-24	20.300	20.300	20.300	20.300	20.300	0
2026-08-21	20.300	20.300	20.300	20.300	20.300	0
2026-08-20	20.300	20.300	20.300	20.300	20.300	0
2026-08-19	20.300	20.300	20.300	20.300	20.300	0
2026-08-18	20.300	20.300	20.300	20.300	20.300	0
2026-08-17	20.300	20.300	20.300	20.300	20.300	0
2026-08-14	20.300	20.300	20.300	20.300	20.300	0
2026-08-13	20.300	20.300	20.300	20.300	20.300	0
2026-08-12	20.300	20.300	20.300	20.300	20.300	0
2026-08-11	20.300	20.300	20.300	20.300	20.300	0
2026-08-10	20.300	20.300	20.300	20.300	20.300	0
2026-08-07	20.300	20.300	20.300	20.300	20.300	0
2026-08-06	20.300	20.300	20.300	20.300	20.300	0
2026-08-05	19.900	20.300	19.900	20.300	20.300	202
2026-08-04	19.940	19.940	19.940	19.940	19.940	0
2026-08-03	19.940	19.940	19.940	19.940	19.940	0
2026-07-31	19.940	19.940	19.940	19.940	19.940	0
2026-07-30	19.890	19.940	19.890	19.940	19.940	287
2026-07-29	18.220	18.220	18.220	18.220	18.220	0
2026-07-28	18.220	18.220	18.220	18.220	18.220	0
2026-07-27	18.220	18.220	18.220	18.220	18.220	0
2026-07-24	18.000	18.400	18.000	18.220	18.220	8,958
2026-07-23	17.750	17.750	17.460	17.600	17.600	44,901
2026-07-22	17.900	17.960	17.840	17.870	17.870	28,154
2026-07-21	20.110	20.110	20.110	20.110	20.110	0
2026-07-20	20.110	20.110	20.110	20.110	20.110	0
2026-07-17	20.110	20.110	20.110	20.110	20.110	0
2026-07-16	20.110	20.110	20.110	20.110	20.110	0
2026-07-15	20.110	20.110	20.110	20.110	20.110	0

Page 1 of 2 · 118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.