NICE NICE
NASDAQ · Israel · Technology
$111.27+4.46 (+4.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111.27 | +4.18% | $109.98 | $113.50 | $109.37 | 583.30K |
| 2026-09-29 | $106.81 | -2.09% | $108.62 | $109.00 | $105.66 | 527.90K |
| 2026-09-28 | $109.09 | -3.30% | $112.00 | $112.00 | $107.61 | 547.80K |
| 2026-09-25 | $112.81 | -0.72% | $112.95 | $114.93 | $112.26 | 340.10K |
| 2026-09-24 | $113.63 | -3.53% | $117.34 | $118.44 | $112.43 | 622.30K |
| 2026-09-23 | $117.79 | -0.42% | $118.14 | $128.51 | $116.82 | 1.10M |
| 2026-09-22 | $118.29 | +3.27% | $115.25 | $119.40 | $112.16 | 1.20M |
| 2026-09-21 | $114.54 | +9.12% | $105.04 | $116.03 | $103.70 | 1.17M |
| 2026-09-18 | $104.97 | -0.28% | $104.93 | $105.57 | $102.51 | 681.20K |
| 2026-09-17 | $105.26 | -0.16% | $106.85 | $108.73 | $105.19 | 375.40K |
| 2026-09-16 | $105.43 | +1.39% | $101.37 | $105.62 | $101.37 | 393.40K |
| 2026-09-15 | $103.98 | -2.54% | $105.00 | $106.18 | $103.01 | 296.80K |
| 2026-09-14 | $106.69 | +8.67% | $102.30 | $107.20 | $100.93 | 539.50K |
| 2026-09-11 | $98.18 | +0.14% | $97.57 | $99.02 | $97.44 | 542.80K |
| 2026-09-10 | $98.04 | -0.84% | $98.75 | $99.75 | $97.65 | 241.90K |
| 2026-09-09 | $98.87 | -2.56% | $102.04 | $102.05 | $98.52 | 517.90K |
| 2026-09-08 | $101.47 | -3.82% | $103.56 | $103.96 | $100.48 | 309.60K |
| 2026-09-04 | $105.50 | -2.59% | $107.83 | $108.78 | $104.39 | 282.60K |
| 2026-09-03 | $108.31 | +1.36% | $109.43 | $111.15 | $107.58 | 383.10K |
| 2026-09-02 | $106.86 | +0.25% | $105.04 | $108.63 | $105.04 | 349.30K |
| 2026-09-01 | $106.59 | -2.37% | $106.81 | $109.74 | $105.65 | 405.00K |
| 2026-08-31 | $109.18 | +0.31% | $107.94 | $110.60 | $107.94 | 487.40K |
| 2026-08-28 | $108.84 | +3.57% | $104.39 | $109.09 | $104.39 | 524.80K |
| 2026-08-27 | $105.09 | +3.95% | $104.98 | $106.24 | $103.16 | 458.40K |
| 2026-08-26 | $101.10 | +0.67% | $98.96 | $101.58 | $98.90 | 180.10K |
| 2026-08-25 | $100.43 | +0.18% | $98.37 | $100.66 | $98.37 | 276.80K |
| 2026-08-24 | $100.25 | +0.01% | $100.16 | $101.61 | $99.83 | 258.10K |
| 2026-08-21 | $100.24 | -0.13% | $100.38 | $102.21 | $99.24 | 460.30K |
| 2026-08-20 | $100.37 | -0.55% | $99.64 | $101.50 | $99.49 | 319.50K |
| 2026-08-19 | $100.93 | +1.38% | $98.58 | $101.58 | $98.57 | 530.90K |
| 2026-08-18 | $99.56 | +1.70% | $99.33 | $100.77 | $98.63 | 550.20K |
| 2026-08-17 | $97.90 | -4.26% | $100.79 | $101.65 | $97.75 | 355.10K |
| 2026-08-14 | $102.26 | -2.84% | $106.64 | $106.78 | $101.74 | 414.00K |
| 2026-08-13 | $105.25 | +6.79% | $100.68 | $105.42 | $98.18 | 866.60K |
| 2026-08-12 | $98.56 | -2.92% | $98.49 | $100.21 | $97.35 | 633.00K |
| 2026-08-11 | $101.52 | -1.02% | $101.07 | $103.09 | $100.75 | 665.60K |
| 2026-08-10 | $102.57 | +0.71% | $100.00 | $102.68 | $99.97 | 765.00K |
| 2026-08-07 | $101.85 | +4.88% | $97.76 | $101.93 | $97.21 | 552.80K |
| 2026-08-06 | $97.11 | -2.25% | $96.54 | $98.74 | $95.97 | 835.60K |
| 2026-08-05 | $99.35 | -3.81% | $95.63 | $100.63 | $93.48 | 1.36M |
| 2026-08-04 | $103.29 | +2.62% | $98.67 | $103.79 | $98.66 | 848.80K |
| 2026-08-03 | $100.65 | +1.88% | $102.23 | $103.18 | $99.28 | 632.40K |
| 2026-07-31 | $98.79 | -0.09% | $98.19 | $100.54 | $97.31 | 389.40K |
| 2026-07-30 | $98.88 | -5.85% | $100.92 | $101.45 | $96.44 | 504.60K |
| 2026-07-29 | $105.02 | +3.56% | $101.52 | $105.84 | $101.40 | 806.20K |
| 2026-07-28 | $101.41 | +6.74% | $96.94 | $101.57 | $96.94 | 755.50K |
| 2026-07-27 | $95.01 | +5.26% | $90.69 | $95.72 | $90.69 | 886.20K |
| 2026-07-24 | $90.26 | +3.96% | $87.93 | $91.62 | $87.21 | 715.50K |
| 2026-07-23 | $86.82 | -1.92% | $89.62 | $89.73 | $86.01 | 446.90K |
| 2026-07-22 | $88.52 | -5.96% | $92.58 | $92.84 | $88.15 | 967.00K |
| 2026-07-21 | $94.13 | -7.11% | $97.40 | $98.79 | $92.54 | 890.00K |
| 2026-07-20 | $101.34 | +1.19% | $98.83 | $101.92 | $98.14 | 951.80K |
| 2026-07-17 | $100.15 | -0.77% | $100.00 | $101.29 | $99.51 | 453.90K |
| 2026-07-16 | $100.93 | -0.59% | $102.19 | $102.70 | $99.56 | 478.90K |
| 2026-07-15 | $101.53 | -0.73% | $103.90 | $104.56 | $100.63 | 279.20K |
| 2026-07-14 | $102.28 | -1.16% | $98.59 | $103.21 | $98.50 | 309.30K |
| 2026-07-13 | $103.48 | +3.75% | $102.00 | $105.00 | $101.81 | 450.70K |
| 2026-07-10 | $99.74 | +1.92% | $99.90 | $100.74 | $99.06 | 248.80K |
| 2026-07-09 | $97.86 | +1.10% | $94.75 | $98.15 | $93.75 | 344.00K |
| 2026-07-08 | $96.80 | -1.86% | $96.99 | $98.00 | $96.13 | 379.10K |
| 2026-07-07 | $98.63 | +1.50% | $98.61 | $99.90 | $97.82 | 463.00K |
| 2026-07-06 | $97.17 | +0.44% | $94.77 | $97.82 | $94.60 | 380.90K |
| 2026-07-02 | $96.74 | +2.01% | $94.96 | $98.41 | $94.96 | 413.40K |
| 2026-07-01 | $94.83 | +4.38% | $94.20 | $96.49 | $93.66 | 576.70K |
| 2026-06-30 | $90.85 | -1.03% | $90.50 | $91.47 | $89.28 | 486.70K |
| 2026-06-29 | $91.80 | -0.21% | $94.05 | $94.10 | $90.53 | 405.70K |
| 2026-06-26 | $91.99 | +5.01% | $86.73 | $92.03 | $86.73 | 762.60K |
| 2026-06-25 | $87.60 | +0.22% | $86.19 | $88.42 | $85.76 | 660.90K |
| 2026-06-24 | $87.41 | +0.39% | $86.55 | $88.94 | $86.53 | 441.30K |
| 2026-06-23 | $87.07 | +3.57% | $84.35 | $87.28 | $83.92 | 655.00K |
| 2026-06-22 | $84.07 | -0.72% | $83.85 | $86.98 | $83.27 | 634.80K |
| 2026-06-18 | $84.68 | +1.84% | $83.81 | $85.34 | $83.10 | 832.60K |
| 2026-06-17 | $83.15 | -4.68% | $86.08 | $87.63 | $83.10 | 1.04M |
| 2026-06-16 | $87.23 | +0.80% | $85.97 | $88.39 | $85.60 | 696.20K |
| 2026-06-15 | $86.54 | -2.45% | $89.02 | $90.50 | $85.74 | 702.70K |
| 2026-06-12 | $88.71 | +0.72% | $87.24 | $88.97 | $85.80 | 735.30K |
| 2026-06-11 | $88.08 | -0.32% | $86.00 | $88.90 | $84.99 | 773.00K |
| 2026-06-10 | $88.36 | -0.29% | $86.36 | $90.77 | $86.24 | 714.90K |
| 2026-06-09 | $88.62 | -2.99% | $90.00 | $92.01 | $85.71 | 1.01M |
| 2026-06-08 | $91.35 | -1.92% | $92.69 | $93.72 | $90.91 | 1.02M |
| 2026-06-05 | $93.14 | -0.50% | $93.34 | $95.41 | $92.20 | 651.90K |
| 2026-06-04 | $93.61 | -1.37% | $96.20 | $97.00 | $93.45 | 530.80K |
| 2026-06-03 | $94.91 | -2.21% | $96.90 | $96.90 | $93.44 | 759.00K |
| 2026-06-02 | $97.05 | -2.41% | $97.08 | $98.19 | $95.03 | 784.10K |
| 2026-06-01 | $99.45 | +7.33% | $95.08 | $101.75 | $95.00 | 1.22M |
| 2026-05-29 | $92.66 | +2.23% | $90.18 | $93.40 | $89.54 | 1.23M |
| 2026-05-28 | $90.64 | -0.56% | $89.69 | $92.18 | $88.42 | 1.14M |
| 2026-05-27 | $91.15 | -3.20% | $92.12 | $94.35 | $91.05 | 530.10K |
| 2026-05-26 | $94.16 | -0.32% | $94.17 | $96.21 | $93.24 | 531.80K |
| 2026-05-22 | $94.46 | -0.93% | $95.50 | $97.80 | $94.33 | 462.80K |