NasdaqGS - Delayed Quote USD

NICE Ltd. (NICE)

230.95 +0.41 (+0.18%)
At close: April 18 at 4:00 PM EDT
230.98 +0.03 (+0.01%)
After hours: April 18 at 4:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 231.48 235.71 230.18 230.95 230.95 262,300
Apr 17, 2024 233.30 233.35 229.89 230.54 230.54 179,900
Apr 16, 2024 232.73 232.73 228.49 231.46 231.46 254,800
Apr 15, 2024 236.48 236.48 230.23 231.57 231.57 284,200
Apr 12, 2024 236.29 238.13 231.60 231.98 231.98 503,100
Apr 11, 2024 242.92 243.67 238.30 240.19 240.19 298,000
Apr 10, 2024 241.02 243.44 240.01 242.68 242.68 235,400
Apr 9, 2024 243.55 244.80 242.53 243.59 243.59 175,500
Apr 8, 2024 244.90 245.19 241.95 242.05 242.05 272,800
Apr 5, 2024 249.76 250.57 244.00 244.11 244.11 342,400
Apr 4, 2024 251.56 256.42 249.77 249.97 249.97 188,800
Apr 3, 2024 250.00 252.98 249.00 251.84 251.84 237,200
Apr 2, 2024 252.00 253.02 248.71 251.58 251.58 367,800
Apr 1, 2024 260.02 260.62 254.07 254.61 254.61 346,800
Mar 28, 2024 256.09 261.81 256.09 260.62 260.62 276,400
Mar 27, 2024 262.36 262.56 255.24 255.59 255.59 355,900
Mar 26, 2024 263.05 265.94 261.02 261.57 261.57 379,100
Mar 25, 2024 261.40 270.73 260.05 260.30 260.30 949,000
Mar 22, 2024 259.96 262.19 257.68 261.21 261.21 473,300
Mar 21, 2024 251.64 257.37 250.83 256.40 256.40 567,700
Mar 20, 2024 245.44 248.99 243.92 248.46 248.46 141,700
Mar 19, 2024 238.57 247.00 237.83 244.92 244.92 350,700
Mar 18, 2024 239.85 240.40 237.98 238.84 238.84 295,100
Mar 15, 2024 238.15 240.00 237.03 237.80 237.80 412,200
Mar 14, 2024 240.65 242.10 239.40 240.53 240.53 238,500
Mar 13, 2024 244.00 244.18 240.57 240.61 240.61 266,900
Mar 12, 2024 239.98 242.60 238.43 241.04 241.04 233,900
Mar 11, 2024 236.70 241.24 236.70 238.77 238.77 332,900
Mar 8, 2024 238.66 240.00 235.01 239.03 239.03 415,300
Mar 7, 2024 237.97 239.52 235.70 238.97 238.97 217,400
Mar 6, 2024 241.15 242.51 236.83 237.05 237.05 237,800
Mar 5, 2024 242.84 242.84 237.11 239.01 239.01 363,300
Mar 4, 2024 250.00 250.20 245.83 245.98 245.98 204,900
Mar 1, 2024 246.10 249.58 245.20 248.75 248.75 314,800
Feb 29, 2024 246.51 247.91 242.78 245.15 245.15 430,300
Feb 28, 2024 246.72 247.10 242.31 245.26 245.26 483,100
Feb 27, 2024 247.32 249.38 241.21 248.89 248.89 424,700
Feb 26, 2024 237.18 246.47 237.00 243.43 243.43 643,600
Feb 23, 2024 245.92 247.49 236.27 238.20 238.20 709,300
Feb 22, 2024 239.38 253.00 239.32 245.50 245.50 1,503,500
Feb 21, 2024 226.57 227.12 223.66 225.89 225.89 738,900
Feb 20, 2024 225.80 229.61 223.55 228.41 228.41 681,300
Feb 16, 2024 225.50 225.50 221.29 224.60 224.60 326,900
Feb 15, 2024 224.70 226.60 222.59 224.53 224.53 374,100
Feb 14, 2024 219.07 225.83 217.49 224.70 224.70 361,600
Feb 13, 2024 219.34 222.49 216.78 218.04 218.04 428,600
Feb 12, 2024 220.84 222.83 219.48 221.37 221.37 196,400
Feb 9, 2024 220.51 221.84 217.08 221.10 221.10 218,100
Feb 8, 2024 219.31 219.69 216.86 218.37 218.37 179,800
Feb 7, 2024 217.38 219.63 215.70 217.14 217.14 214,000
Feb 6, 2024 212.92 214.99 210.78 214.99 214.99 225,600
Feb 5, 2024 213.57 215.00 210.90 211.36 211.36 204,500
Feb 2, 2024 210.31 216.80 209.39 213.82 213.82 250,100
Feb 1, 2024 207.04 212.66 206.32 211.71 211.71 411,500
Jan 31, 2024 211.00 212.22 205.74 208.10 208.10 387,600
Jan 30, 2024 216.49 216.67 213.05 213.39 213.39 201,100
Jan 29, 2024 213.01 215.50 212.30 215.39 215.39 238,200
Jan 26, 2024 217.62 218.81 213.55 214.00 214.00 172,500
Jan 25, 2024 218.12 220.44 217.52 217.86 217.86 436,700
Jan 24, 2024 217.70 218.54 216.30 216.81 216.81 381,500
Jan 23, 2024 213.91 218.32 212.87 216.50 216.50 336,600
Jan 22, 2024 211.65 216.56 211.61 213.58 213.58 335,500
Jan 19, 2024 204.33 212.54 203.43 212.22 212.22 343,400
Jan 18, 2024 206.96 208.26 202.98 203.15 203.15 283,500
Jan 17, 2024 203.53 204.97 201.63 204.63 204.63 422,100
Jan 16, 2024 207.14 208.54 205.06 205.71 205.71 266,900
Jan 12, 2024 211.97 213.32 206.48 208.04 208.04 221,300
Jan 11, 2024 213.80 215.48 211.45 212.57 212.57 252,000
Jan 10, 2024 208.11 213.12 208.11 211.76 211.76 513,800
Jan 9, 2024 204.67 209.10 204.67 207.67 207.67 420,200
Jan 8, 2024 195.10 207.14 195.10 206.72 206.72 474,600
Jan 5, 2024 194.50 197.98 193.84 194.60 194.60 244,800
Jan 4, 2024 191.61 195.09 191.47 194.25 194.25 253,100
Jan 3, 2024 193.57 195.05 191.36 192.14 192.14 358,600
Jan 2, 2024 198.77 198.77 191.31 192.76 192.76 310,500
Dec 29, 2023 200.52 202.12 198.57 199.51 199.51 202,000
Dec 28, 2023 202.48 202.56 200.77 201.20 201.20 172,400
Dec 27, 2023 202.58 204.15 202.00 202.48 202.48 198,900
Dec 26, 2023 201.71 202.65 200.83 202.49 202.49 146,100
Dec 22, 2023 199.89 201.67 199.22 200.67 200.67 226,600
Dec 21, 2023 200.68 201.57 198.58 201.06 201.06 215,100
Dec 20, 2023 201.74 204.50 197.95 198.00 198.00 323,500
Dec 19, 2023 200.32 202.27 198.59 201.71 201.71 293,100
Dec 18, 2023 200.07 201.02 198.76 200.25 200.25 473,600
Dec 15, 2023 202.95 204.91 197.65 199.20 199.20 337,400
Dec 14, 2023 202.36 205.76 200.00 200.02 200.02 465,800
Dec 13, 2023 198.93 200.73 195.55 200.64 200.64 414,400
Dec 12, 2023 201.17 202.51 198.71 199.06 199.06 280,800
Dec 11, 2023 201.50 206.00 201.14 201.17 201.17 317,800
Dec 8, 2023 199.26 203.61 199.12 203.20 203.20 302,900
Dec 7, 2023 199.45 201.19 196.68 201.04 201.04 312,100
Dec 6, 2023 200.79 204.00 198.55 198.57 198.57 520,000
Dec 5, 2023 194.51 200.22 191.48 199.60 199.60 592,900
Dec 4, 2023 189.64 195.45 188.58 193.79 193.79 542,000
Dec 1, 2023 189.70 190.00 184.75 188.49 188.49 574,300
Nov 30, 2023 193.42 193.75 189.30 189.75 189.75 527,500
Nov 29, 2023 195.10 196.67 192.98 193.78 193.78 380,900
Nov 28, 2023 193.84 196.27 192.78 194.42 194.42 462,300
Nov 27, 2023 194.44 195.55 193.31 194.32 194.32 342,600
Nov 24, 2023 193.80 194.88 192.14 193.23 193.23 191,600
Nov 22, 2023 197.08 198.30 194.37 194.45 194.45 415,600
Nov 21, 2023 195.10 196.00 190.92 194.32 194.32 341,800
Nov 20, 2023 193.98 196.50 192.69 195.15 195.15 1,334,800
Nov 17, 2023 194.00 199.29 193.25 194.52 194.52 1,077,000
Nov 16, 2023 194.82 200.36 186.62 195.15 195.15 1,957,100
Nov 15, 2023 178.89 180.69 177.62 179.09 179.09 1,240,100
Nov 14, 2023 175.00 179.74 175.00 178.90 178.90 660,100
Nov 13, 2023 168.22 172.11 168.22 172.01 172.01 742,100
Nov 10, 2023 166.24 170.67 164.79 170.06 170.06 336,100
Nov 9, 2023 169.32 169.47 166.06 166.35 166.35 427,200
Nov 8, 2023 169.34 172.20 168.59 169.75 169.75 442,000
Nov 7, 2023 168.49 174.01 167.53 169.56 169.56 607,500
Nov 6, 2023 168.07 168.60 166.75 168.10 168.10 450,500
Nov 3, 2023 159.48 169.27 158.70 168.05 168.05 909,200
Nov 2, 2023 153.56 160.00 153.56 158.32 158.32 579,400
Nov 1, 2023 155.69 155.98 149.54 152.11 152.11 474,100
Oct 31, 2023 151.64 156.71 151.62 154.35 154.35 587,500
Oct 30, 2023 152.33 152.97 150.18 151.83 151.83 302,700
Oct 27, 2023 153.89 156.65 151.84 152.13 152.13 392,900
Oct 26, 2023 155.10 157.38 150.47 152.55 152.55 852,900
Oct 25, 2023 156.40 159.04 155.36 156.48 156.48 365,900
Oct 24, 2023 155.45 160.23 155.45 158.69 158.69 418,300
Oct 23, 2023 154.30 157.30 153.68 155.31 155.31 356,000
Oct 20, 2023 157.71 158.88 155.16 156.30 156.30 326,900
Oct 19, 2023 159.62 160.93 157.25 158.24 158.24 532,200
Oct 18, 2023 164.23 164.61 159.75 159.83 159.83 483,400
Oct 17, 2023 164.32 167.89 163.56 165.53 165.53 565,700
Oct 16, 2023 160.22 168.25 159.23 166.00 166.00 864,200
Oct 13, 2023 163.44 163.61 158.44 158.70 158.70 1,114,800
Oct 12, 2023 161.85 164.99 159.95 164.40 164.40 458,700
Oct 11, 2023 163.29 165.14 158.29 163.84 163.84 571,600
Oct 10, 2023 160.51 165.52 160.20 163.40 163.40 1,263,500
Oct 9, 2023 167.77 169.16 162.36 163.64 163.64 656,500
Oct 6, 2023 165.46 170.35 165.46 169.91 169.91 1,440,000
Oct 5, 2023 170.80 170.80 166.08 167.09 167.09 297,600
Oct 4, 2023 170.01 170.80 165.72 169.97 169.97 394,900
Oct 3, 2023 173.25 174.18 168.43 168.72 168.72 451,800
Oct 2, 2023 170.55 173.12 170.00 172.75 172.75 577,400
Sep 29, 2023 167.44 170.55 167.44 170.00 170.00 482,900
Sep 28, 2023 167.64 170.72 166.89 167.80 167.80 282,700
Sep 27, 2023 168.75 168.91 165.74 167.60 167.60 959,700
Sep 26, 2023 171.31 171.86 166.30 166.64 166.64 317,900
Sep 25, 2023 171.34 172.17 170.43 171.32 171.32 166,500
Sep 22, 2023 173.84 174.53 171.79 171.89 171.89 184,200
Sep 21, 2023 174.13 174.33 172.02 172.17 172.17 311,900
Sep 20, 2023 178.25 178.87 175.75 175.87 175.87 232,400
Sep 19, 2023 177.60 178.03 175.68 177.79 177.79 489,500
Sep 18, 2023 179.47 180.38 177.74 177.88 177.88 355,600
Sep 15, 2023 177.83 179.01 173.96 176.46 176.46 534,600
Sep 14, 2023 174.45 179.37 173.05 179.08 179.08 760,400
Sep 13, 2023 182.35 182.77 176.30 177.39 177.39 834,300
Sep 12, 2023 186.40 186.45 182.29 182.92 182.92 474,300
Sep 11, 2023 188.86 189.11 185.03 187.10 187.10 272,400
Sep 8, 2023 187.76 189.66 185.36 187.44 187.44 400,200
Sep 7, 2023 190.82 191.79 187.88 190.07 190.07 368,100
Sep 6, 2023 196.40 196.43 190.01 191.49 191.49 478,000
Sep 5, 2023 195.77 195.88 193.42 194.81 194.81 203,600
Sep 1, 2023 194.85 197.35 194.35 195.69 195.69 252,000
Aug 31, 2023 195.29 198.86 194.28 194.80 194.80 221,200
Aug 30, 2023 194.34 197.71 194.23 195.61 195.61 209,300
Aug 29, 2023 194.03 197.56 193.62 194.44 194.44 336,800
Aug 28, 2023 198.31 198.60 194.61 195.29 195.29 205,700
Aug 25, 2023 198.87 199.21 194.42 196.82 196.82 255,000
Aug 24, 2023 200.39 200.69 196.74 198.35 198.35 261,700
Aug 23, 2023 200.57 201.50 198.97 200.24 200.24 154,600
Aug 22, 2023 197.67 200.60 197.30 199.17 199.17 394,100
Aug 21, 2023 195.93 197.84 192.92 195.65 195.65 446,500
Aug 18, 2023 192.40 196.56 191.47 194.88 194.88 358,900
Aug 17, 2023 202.25 202.29 188.29 195.32 195.32 1,625,700
Aug 16, 2023 213.73 215.44 209.59 211.49 211.49 380,000
Aug 15, 2023 217.34 219.31 214.47 214.76 214.76 302,300
Aug 14, 2023 214.30 219.17 213.87 217.64 217.64 209,600
Aug 11, 2023 221.50 222.25 217.71 218.20 218.20 171,800
Aug 10, 2023 222.22 224.63 220.01 222.63 222.63 418,700
Aug 9, 2023 218.13 223.18 215.20 221.04 221.04 432,000
Aug 8, 2023 218.15 220.97 208.84 215.69 215.69 881,100
Aug 7, 2023 212.10 220.16 210.31 219.94 219.94 410,800
Aug 4, 2023 213.53 214.52 208.74 210.98 210.98 146,900
Aug 3, 2023 207.71 212.79 207.71 212.61 212.61 242,700
Aug 2, 2023 214.15 214.52 207.25 208.82 208.82 358,600
Aug 1, 2023 217.70 218.27 215.53 216.30 216.30 269,900
Jul 31, 2023 216.99 218.13 215.05 217.85 217.85 616,400
Jul 28, 2023 215.58 217.36 215.08 216.00 216.00 269,100
Jul 27, 2023 222.00 223.39 214.96 215.18 215.18 142,200
Jul 26, 2023 214.80 220.00 213.33 218.45 218.45 203,800
Jul 25, 2023 211.27 213.96 210.85 212.57 212.57 170,700
Jul 24, 2023 216.06 216.18 211.96 213.29 213.29 231,200
Jul 21, 2023 215.15 217.29 213.71 215.73 215.73 334,800
Jul 20, 2023 222.50 224.17 212.92 213.31 213.31 216,500
Jul 19, 2023 221.77 225.37 220.70 223.00 223.00 428,100
Jul 18, 2023 212.30 218.92 211.42 217.03 217.03 471,100
Jul 17, 2023 207.32 211.58 206.77 210.90 210.90 274,900
Jul 14, 2023 209.10 211.10 205.35 205.96 205.96 120,000
Jul 13, 2023 208.28 209.80 207.29 209.12 209.12 142,600
Jul 12, 2023 206.90 206.90 202.54 206.28 206.28 289,900
Jul 11, 2023 202.25 204.22 201.77 204.00 204.00 162,300
Jul 10, 2023 198.66 202.91 197.94 202.11 202.11 263,900
Jul 7, 2023 199.80 201.60 198.32 198.67 198.67 197,700
Jul 6, 2023 199.85 200.33 195.91 200.06 200.06 247,500
Jul 5, 2023 201.00 203.13 200.06 202.03 202.03 269,900
Jul 3, 2023 203.35 203.56 200.94 202.01 202.01 177,900
Jun 30, 2023 206.85 211.28 206.50 206.50 206.50 228,900
Jun 29, 2023 204.11 205.92 203.47 204.90 204.90 188,300
Jun 28, 2023 203.41 208.50 203.00 206.11 206.11 333,900
Jun 27, 2023 203.25 206.60 200.56 205.69 205.69 346,100
Jun 26, 2023 208.65 209.99 202.30 202.48 202.48 289,400
Jun 23, 2023 206.88 209.66 206.71 209.00 209.00 221,600
Jun 22, 2023 208.49 211.58 207.52 210.41 210.41 260,900
Jun 21, 2023 212.44 212.52 207.12 209.21 209.21 604,800
Jun 20, 2023 221.06 223.46 215.36 215.80 215.80 564,400
Jun 16, 2023 229.59 229.59 223.14 223.60 223.60 342,000
Jun 15, 2023 226.90 229.35 226.70 228.62 228.62 311,500
Jun 14, 2023 228.41 229.70 225.47 227.61 227.61 441,100
Jun 13, 2023 227.46 231.54 226.09 230.05 230.05 463,400
Jun 12, 2023 216.74 225.01 214.99 224.01 224.01 412,100
Jun 9, 2023 219.04 219.04 215.31 215.92 215.92 212,400
Jun 8, 2023 214.10 217.90 213.06 214.87 214.87 344,900
Jun 7, 2023 214.75 218.00 210.21 213.44 213.44 530,500
Jun 6, 2023 215.30 216.10 212.43 213.71 213.71 395,300
Jun 5, 2023 207.12 217.97 206.68 215.53 215.53 637,500
Jun 2, 2023 207.31 208.82 202.85 206.59 206.59 362,800
Jun 1, 2023 206.00 211.55 205.06 205.17 205.17 499,600
May 31, 2023 197.73 206.09 197.55 205.94 205.94 839,100
May 30, 2023 191.56 196.92 190.68 196.57 196.57 635,900
May 26, 2023 184.71 188.43 184.71 188.19 188.19 254,900
May 25, 2023 189.90 191.13 182.91 184.45 184.45 797,100
May 24, 2023 189.73 191.26 187.41 187.99 187.99 286,700
May 23, 2023 194.52 195.00 189.11 190.31 190.31 272,700
May 22, 2023 191.21 195.59 191.17 194.52 194.52 268,500
May 19, 2023 190.29 194.72 188.85 191.23 191.23 459,300
May 18, 2023 188.55 190.99 188.43 190.29 190.29 358,200
May 17, 2023 186.02 188.28 185.26 187.96 187.96 447,400
May 16, 2023 185.36 187.51 181.88 184.17 184.17 513,900
May 15, 2023 181.32 186.55 181.32 185.83 185.83 721,700
May 12, 2023 179.23 180.18 174.49 180.05 180.05 939,200
May 11, 2023 199.60 199.99 178.63 180.08 180.08 1,623,800
May 10, 2023 191.65 192.86 187.51 190.71 190.71 842,200
May 9, 2023 186.08 189.65 184.56 188.54 188.54 1,120,700
May 8, 2023 192.20 194.05 187.83 188.52 188.52 1,180,700
May 5, 2023 192.00 192.88 184.16 187.23 187.23 901,700
May 4, 2023 192.90 195.53 190.39 190.93 190.93 467,100
May 3, 2023 198.84 198.84 186.35 190.29 190.29 689,400
May 2, 2023 205.50 206.32 197.57 198.12 198.12 303,200
May 1, 2023 203.64 205.10 200.16 204.65 204.65 215,300
Apr 28, 2023 202.54 204.29 200.06 204.01 204.01 217,400
Apr 27, 2023 205.70 205.76 202.21 202.93 202.93 189,300
Apr 26, 2023 201.57 201.70 198.47 199.85 199.85 178,700
Apr 25, 2023 206.17 206.17 198.61 198.99 198.99 271,300
Apr 24, 2023 208.72 209.40 205.99 207.00 207.00 183,000
Apr 21, 2023 208.01 210.14 208.00 209.00 209.00 118,700
Apr 20, 2023 209.02 212.40 208.19 208.34 208.34 218,900
Apr 19, 2023 217.39 217.39 210.26 210.72 210.72 345,100

Related Tickers

MNDY monday.com Ltd.
185.10
+0.18%
 
PAYC Paycom Software, Inc.
184.87
-1.06%
 
HUBS HubSpot, Inc.
649.58
+2.55%
 
PUBM PubMatic, Inc.
21.54
-0.14%
 
DDOG Datadog, Inc.
125.02
+1.19%
 
NOW ServiceNow, Inc.
731.36
-0.69%
 
TTD The Trade Desk, Inc.
80.81
+0.85%
 
TEAM Atlassian Corporation
193.61
-0.75%
 
LPSN LivePerson, Inc.
0.5577
-4.22%
 
BRZE Braze, Inc.
39.25
-0.71%