NICE Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 7 |
| 2026-04-15 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2026-04-14 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1 |
| 2026-04-13 | 19.590 | 20.550 | 19.440 | 20.550 | 20.550 | 221 |
| 2026-04-10 | 20.090 | 20.090 | 19.680 | 19.740 | 19.740 | 209 |
| 2026-04-09 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 0 |
| 2026-04-08 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 0 |
| 2026-04-07 | 23.750 | 23.750 | 23.250 | 23.250 | 23.250 | 85 |
| 2026-04-06 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 1 |
| 2026-04-02 | 23.250 | 23.300 | 23.220 | 23.220 | 23.220 | 6 |
| 2026-04-01 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-03-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3 |
| 2026-03-18 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 1 |
| 2026-03-17 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-03-16 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-03-13 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-03-12 | 25.250 | 25.250 | 24.660 | 24.660 | 24.660 | 2 |
| 2026-03-11 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2026-03-10 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2026-03-09 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 6 |
| 2026-03-06 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 8 |
| 2026-03-05 | 27.000 | 28.160 | 26.750 | 26.750 | 26.750 | 13 |
| 2026-03-04 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-03-03 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-03-02 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-02-27 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-02-26 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-02-25 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-02-24 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2026-02-23 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 5 |
| 2026-02-20 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2026-02-19 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2026-02-18 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2026-02-13 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2026-02-12 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2026-02-11 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 4 |
| 2026-02-10 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2026-02-09 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 234 |
| 2026-02-06 | 22.520 | 23.220 | 22.520 | 23.220 | 23.220 | 3 |
| 2026-02-05 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 0 |
| 2026-02-04 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 0 |
| 2026-02-03 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 10 |
| 2026-02-02 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 10 |
| 2026-01-30 | 22.330 | 22.330 | 22.330 | 22.330 | 22.330 | 0 |
| 2026-01-29 | 22.330 | 22.330 | 22.330 | 22.330 | 22.330 | 3 |
| 2026-01-28 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 0 |
| 2026-01-27 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 0 |
| 2026-01-26 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 234 |
| 2026-01-23 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 0 |
| 2026-01-22 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 0 |
| 2026-01-21 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 0 |
| 2026-01-20 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 40 |
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.